Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	33.750	34.400	33.050	33.650	28.895	22,852
2022-07-01	33.400	34.150	32.750	33.550	28.809	9,905
2022-06-30	33.750	33.900	32.650	33.400	28.680	7,431
2022-06-29	33.100	33.900	32.600	33.750	28.981	5,338
2022-06-28	32.850	33.600	32.850	33.100	28.423	9,320
2022-06-27	33.400	34.900	32.400	32.850	28.208	13,639
2022-06-23	33.250	33.950	32.050	33.400	28.680	30,695
2022-06-22	33.950	33.950	32.700	33.200	28.508	18,368
2022-06-21	34.000	34.200	32.900	33.950	29.152	19,322
2022-06-20	32.450	34.000	32.000	34.000	29.195	22,367
2022-06-17	32.500	32.700	32.000	32.450	27.864	17,410
2022-06-16	33.950	34.900	32.000	32.700	28.079	30,182
2022-06-15	32.950	34.800	32.500	33.950	29.152	12,651
2022-06-14	34.100	34.800	32.700	33.450	28.723	17,759
2022-06-13	35.050	35.050	33.000	34.100	29.281	35,078
2022-06-10	35.500	35.650	35.050	35.050	30.097	30,289
2022-06-09	35.800	35.950	35.500	35.500	30.483	29,411
2022-06-08	35.200	35.750	35.200	35.750	30.698	12,903
2022-06-07	34.900	35.400	34.850	35.200	30.226	9,373
2022-06-03	35.200	35.200	34.300	34.850	29.925	23,137
2022-06-02	35.200	35.250	34.300	35.200	30.226	14,445
2022-06-01	35.000	35.600	34.900	35.200	30.226	214,347
2022-05-31	34.050	35.400	34.050	34.950	30.011	119,725
2022-05-30	34.300	35.000	33.800	34.000	29.195	20,733
2022-05-27	34.350	34.500	33.900	34.200	29.367	64,439
2022-05-25	34.650	34.950	34.100	34.350	29.496	12,580
2022-05-24	35.700	35.850	34.550	34.650	29.753	36,757
2022-05-23	35.800	35.950	34.750	35.700	30.655	13,824
2022-05-20	34.350	35.850	34.350	35.800	30.741	26,502
2022-05-19	35.200	35.200	34.000	34.350	29.496	30,231
2022-05-18	35.950	35.950	34.900	35.300	30.312	30,809
2022-05-17	34.600	36.300	34.600	35.650	30.612	39,175
2022-05-16	34.700	35.000	34.250	34.600	29.711	59,076
2022-05-13	33.350	34.700	33.000	34.500	29.625	52,972
2022-05-12	31.000	32.450	31.000	32.350	27.779	61,470
2022-05-11	33.600	33.600	31.600	32.600	27.993	68,706
2022-05-10	34.600	34.950	33.200	34.000	28.337	76,403
2022-05-09	35.600	35.600	34.100	34.600	28.837	55,751
2022-05-06	35.500	36.100	35.000	35.600	29.670	24,284
2022-05-05	35.050	36.250	34.900	35.800	29.837	44,535
2022-05-04	33.000	35.700	32.500	35.050	29.212	70,000
2022-05-03	32.500	33.450	32.500	33.000	27.503	44,904
2022-05-02	33.750	33.750	32.050	32.300	26.920	73,507
2022-04-29	33.600	34.100	33.200	33.700	28.087	46,223
2022-04-28	34.350	34.750	32.850	33.500	27.920	52,329
2022-04-27	34.950	34.950	33.400	34.250	28.545	43,763
2022-04-26	35.000	35.000	34.400	34.600	28.837	13,535
2022-04-25	35.500	35.500	34.200	34.200	28.503	34,038
2022-04-22	34.800	35.600	33.750	35.100	29.253	37,218
2022-04-21	35.600	35.650	34.550	34.900	29.087	13,558
2022-04-20	35.650	35.700	34.800	35.100	29.253	25,075
2022-04-19	34.700	35.800	34.100	35.500	29.587	156,183
2022-04-14	35.050	35.450	33.650	34.700	28.920	15,891
2022-04-13	35.000	35.900	34.400	34.750	28.962	44,040
2022-04-12	35.050	35.700	34.400	34.900	29.087	25,211
2022-04-11	35.950	35.950	34.600	35.000	29.170	52,525
2022-04-08	35.900	35.900	35.000	35.350	29.462	29,669
2022-04-07	35.500	35.950	35.200	35.800	29.837	16,621
2022-04-06	36.450	36.950	34.650	35.000	29.170	65,026
2022-04-05	36.850	36.850	35.850	36.250	30.212	106,393

← NewerPage 19 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.