Bahnhof AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	39.300	42.900	39.300	41.000	35.206	151,174
2023-03-13	40.000	40.000	39.000	39.300	33.746	106,526
2023-03-10	39.500	40.000	38.600	39.900	34.262	98,915
2023-03-09	39.450	39.900	39.000	39.500	33.918	181,083
2023-03-08	39.050	39.250	38.650	39.200	33.661	24,961
2023-03-07	39.000	39.400	38.850	39.050	33.532	112,206
2023-03-06	38.400	38.900	38.400	38.700	33.231	79,536
2023-03-03	38.300	38.650	38.300	38.400	32.974	32,518
2023-03-02	38.200	38.600	38.200	38.300	32.888	38,359
2023-03-01	38.300	38.600	38.000	38.100	32.716	26,701
2023-02-28	38.500	38.750	38.050	38.250	32.845	25,022
2023-02-27	38.500	38.750	38.100	38.500	33.059	42,661
2023-02-24	37.950	38.450	37.500	38.400	32.974	69,292
2023-02-23	37.900	37.950	37.500	37.950	32.587	16,512
2023-02-22	37.950	38.000	37.450	37.900	32.544	25,635
2023-02-21	37.800	37.850	37.350	37.700	32.372	35,010
2023-02-20	37.500	38.000	37.250	37.400	32.115	51,608
2023-02-17	37.500	38.000	37.200	37.500	32.201	44,611
2023-02-16	37.500	37.950	37.200	37.900	32.544	34,717
2023-02-15	37.200	37.550	36.700	37.450	32.158	58,154
2023-02-14	38.000	38.900	37.400	37.750	32.415	265,062
2023-02-13	36.200	37.000	35.600	36.450	31.299	53,780
2023-02-10	35.800	36.250	35.450	36.100	30.999	49,003
2023-02-09	36.200	36.350	35.050	35.250	30.269	68,077
2023-02-08	36.900	36.900	35.650	36.000	30.913	76,481
2023-02-07	36.500	36.950	36.350	36.950	31.728	23,182
2023-02-06	36.400	37.150	36.400	36.450	31.299	48,025
2023-02-03	37.000	37.100	36.200	36.300	31.170	46,547
2023-02-02	37.000	37.400	36.700	37.000	31.771	30,346
2023-02-01	36.900	37.450	36.700	37.000	31.771	25,645
2023-01-31	37.650	37.650	36.750	36.900	31.686	43,888
2023-01-30	36.500	37.700	36.500	37.700	32.372	54,787
2023-01-27	37.400	37.750	37.000	37.050	31.814	24,023
2023-01-26	37.600	37.750	37.300	37.400	32.115	64,246
2023-01-25	37.200	37.700	37.100	37.600	32.287	16,971
2023-01-24	37.250	37.250	37.000	37.200	31.943	24,009
2023-01-23	37.000	37.500	36.700	37.100	31.857	43,723
2023-01-20	37.800	37.800	36.800	37.000	31.771	24,653
2023-01-19	37.000	37.800	36.600	37.800	32.458	35,361
2023-01-18	37.000	38.100	36.750	37.000	31.771	100,592
2023-01-17	36.450	37.200	36.100	37.200	31.943	40,341
2023-01-16	36.200	36.450	35.700	36.450	31.299	29,421
2023-01-13	35.700	36.400	35.550	36.200	31.084	55,909
2023-01-12	36.000	36.250	35.650	35.700	30.655	24,196
2023-01-11	36.200	36.850	35.750	36.000	30.913	56,847
2023-01-10	36.600	36.600	36.100	36.400	31.256	17,744
2023-01-09	36.550	36.750	36.200	36.600	31.428	57,714
2023-01-05	36.300	36.950	36.100	36.500	31.342	27,966
2023-01-04	37.000	37.350	36.150	36.500	31.342	40,618
2023-01-03	37.450	37.450	36.600	36.800	31.600	26,750
2023-01-02	37.350	37.500	36.650	37.450	32.158	14,603
2022-12-30	37.200	37.450	36.850	37.350	32.072	12,277
2022-12-29	36.900	37.200	36.300	37.200	31.943	25,957
2022-12-28	37.600	37.700	36.150	36.900	31.686	41,635
2022-12-27	38.000	38.000	37.200	37.600	32.287	36,159
2022-12-23	38.000	38.000	37.250	38.000	32.630	28,077
2022-12-22	37.000	37.900	37.000	37.900	32.544	63,251
2022-12-21	36.800	37.300	36.500	37.000	31.771	27,092
2022-12-20	36.950	36.950	36.350	36.800	31.600	16,483
2022-12-19	37.100	37.650	36.600	36.850	31.643	13,880

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 SEK
2025-05-14	2.0000 SEK
2024-05-15	2.0000 SEK
2023-05-10	1.7500 SEK
2022-05-11	1.0000 SEK
2021-05-12	0.7500 SEK
2020-05-13	0.6000 SEK
2019-05-15	0.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.