Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.050	35.000	33.400	35.000	30.054	30,304
2022-09-23	34.050	34.800	33.100	34.200	29.367	31,034
2022-09-22	34.100	34.800	33.550	34.100	29.281	25,328
2022-09-21	34.750	34.750	34.050	34.100	29.281	26,578
2022-09-20	35.000	35.000	33.750	34.850	29.925	58,719
2022-09-19	35.000	35.400	34.050	34.850	29.925	47,998
2022-09-16	34.750	35.000	34.400	34.800	29.882	28,832
2022-09-15	35.400	35.800	34.550	34.800	29.882	30,539
2022-09-14	34.800	35.400	34.350	35.400	30.398	35,397
2022-09-13	36.050	36.100	35.450	35.650	30.612	13,169
2022-09-12	36.050	36.050	35.350	36.050	30.956	37,526
2022-09-09	34.400	36.350	33.950	36.050	30.956	33,169
2022-09-08	34.350	34.950	33.800	34.400	29.539	36,074
2022-09-07	34.350	34.400	33.750	34.000	29.195	74,672
2022-09-06	34.500	34.800	34.150	34.450	29.582	204,908
2022-09-05	35.400	35.650	34.100	34.900	29.968	231,578
2022-09-02	35.450	36.000	35.000	35.400	30.398	29,261
2022-09-01	35.900	35.900	35.100	35.400	30.398	24,995
2022-08-31	36.450	36.500	35.800	36.000	30.913	38,260
2022-08-30	36.350	37.300	36.000	36.750	31.557	44,518
2022-08-29	35.000	36.000	34.550	36.000	30.913	39,204
2022-08-26	36.700	37.750	35.000	35.200	30.226	75,380
2022-08-25	37.950	38.000	36.500	36.650	31.471	95,440
2022-08-24	37.500	37.800	37.000	37.600	32.287	54,146
2022-08-23	38.100	38.400	37.000	37.200	31.943	48,327
2022-08-22	37.850	38.650	37.550	38.150	32.759	99,728
2022-08-19	36.650	37.750	36.150	37.350	32.072	47,652
2022-08-18	34.550	37.500	34.550	36.600	31.428	145,277
2022-08-17	34.650	34.800	34.250	34.450	29.582	15,070
2022-08-16	34.350	34.950	34.300	34.950	30.011	19,266
2022-08-15	34.350	35.500	34.300	34.650	29.753	39,104
2022-08-12	34.750	34.750	33.700	34.300	29.453	29,555
2022-08-11	34.400	34.750	34.000	34.750	29.839	9,992
2022-08-10	33.950	34.450	33.600	34.400	29.539	16,219
2022-08-09	34.400	34.750	33.500	33.950	29.152	26,022
2022-08-08	34.550	34.800	34.050	34.400	29.539	14,652
2022-08-05	34.850	34.850	34.200	34.550	29.668	11,049
2022-08-04	34.600	34.850	34.150	34.850	29.925	18,056
2022-08-03	34.500	34.600	34.150	34.600	29.711	7,965
2022-08-02	34.600	34.600	34.050	34.500	29.625	15,794
2022-08-01	34.850	34.850	34.150	34.600	29.711	19,094
2022-07-29	34.100	34.850	34.100	34.850	29.925	24,751
2022-07-28	34.300	34.550	34.000	34.100	29.281	13,230
2022-07-27	34.950	34.950	34.150	34.300	29.453	10,819
2022-07-26	35.000	35.000	34.200	34.700	29.796	16,675
2022-07-25	35.350	35.350	34.350	34.700	29.796	17,058
2022-07-22	35.000	35.350	34.700	35.350	30.355	15,636
2022-07-21	35.300	35.400	34.750	35.000	30.054	20,007
2022-07-20	35.100	35.300	34.750	35.300	30.312	6,679
2022-07-19	34.500	35.100	34.000	35.100	30.140	16,367
2022-07-18	34.700	34.700	33.900	34.500	29.625	39,597
2022-07-15	34.850	35.000	34.000	34.700	29.796	31,090
2022-07-14	35.000	35.000	34.450	34.850	29.925	6,997
2022-07-13	34.250	35.000	34.250	35.000	30.054	26,681
2022-07-12	34.650	34.750	34.250	34.250	29.410	13,994
2022-07-11	34.750	34.750	34.150	34.650	29.753	19,211
2022-07-08	34.250	35.000	33.800	34.750	29.839	16,668
2022-07-07	34.200	34.900	33.550	33.950	29.152	36,927
2022-07-06	34.250	34.250	33.500	34.250	29.410	16,264
2022-07-05	33.800	34.200	33.500	34.200	29.367	13,863

← NewerPage 18 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.