Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	59.700	59.800	59.700	59.700	59.700	150,798
2026-07-22	59.700	59.800	59.700	59.700	59.700	208,202
2026-07-21	59.700	59.800	59.700	59.700	59.700	204,636
2026-07-20	59.700	59.800	59.600	59.700	59.700	322,705
2026-07-17	59.600	59.800	59.600	59.700	59.700	1,666,770
2026-07-16	59.600	59.800	59.600	59.700	59.700	641,975
2026-07-15	59.600	59.700	59.600	59.700	59.700	278,193
2026-07-14	59.600	59.800	59.600	59.700	59.700	532,944
2026-07-13	59.700	59.700	59.600	59.600	59.600	460,139
2026-07-10	59.600	59.800	59.600	59.600	59.600	495,585
2026-07-09	59.500	59.800	59.400	59.600	59.600	1,506,781
2026-07-08	60.500	61.200	59.100	59.600	59.600	7,465,194
2026-07-07	51.300	51.700	50.500	50.900	50.900	74,220
2026-07-06	51.200	51.700	50.600	51.000	51.000	62,847
2026-07-03	50.700	51.700	50.200	51.100	51.100	92,153
2026-07-02	50.500	51.200	50.200	50.600	50.600	85,365
2026-07-01	51.900	51.900	50.100	50.500	50.500	74,922
2026-06-30	51.000	52.000	50.800	52.000	52.000	83,942
2026-06-29	50.900	51.800	50.800	50.900	50.900	55,516
2026-06-26	51.400	51.500	50.700	50.800	50.800	64,564
2026-06-25	50.500	51.900	50.500	51.500	51.500	51,329
2026-06-24	50.400	51.300	50.100	50.500	50.500	76,766
2026-06-23	50.100	50.500	49.650	50.000	50.000	48,562
2026-06-22	49.900	50.200	49.500	49.950	49.950	73,700
2026-06-18	49.800	50.000	49.250	49.850	49.850	119,529
2026-06-17	50.100	50.500	49.450	49.850	49.850	73,721
2026-06-16	50.700	51.200	50.000	50.100	50.100	67,678
2026-06-15	51.000	51.500	50.500	50.600	50.600	76,730
2026-06-12	51.100	51.500	50.300	51.000	51.000	101,294
2026-06-11	50.500	51.400	50.400	51.000	51.000	78,086
2026-06-10	50.100	51.800	50.100	50.900	50.900	202,640
2026-06-09	49.350	50.400	49.250	50.000	50.000	94,705
2026-06-08	49.600	50.500	48.900	49.350	49.350	158,378
2026-06-05	50.000	50.400	49.150	49.800	49.800	185,488
2026-06-04	50.300	50.500	49.550	49.600	49.600	161,145
2026-06-03	50.600	51.300	50.200	50.200	50.200	110,466
2026-06-02	51.300	51.600	50.500	50.500	50.500	140,470
2026-06-01	51.400	51.700	51.000	51.300	51.300	122,179
2026-05-29	51.900	52.400	51.500	51.500	51.500	55,178
2026-05-28	52.400	52.700	51.700	51.700	51.700	74,461
2026-05-27	53.100	53.400	52.200	52.700	52.700	66,364
2026-05-26	53.000	53.500	52.500	52.600	52.600	62,161
2026-05-25	53.500	54.100	52.400	52.600	52.600	78,386
2026-05-22	53.700	53.800	52.600	53.500	53.500	80,125
2026-05-21	54.400	54.400	52.900	53.400	53.400	80,607
2026-05-20	53.700	55.000	53.700	54.400	54.400	84,688
2026-05-19	53.500	53.900	53.000	53.400	53.400	47,320
2026-05-18	52.900	53.500	52.200	53.500	53.500	83,437
2026-05-15	53.200	53.600	52.600	52.700	52.700	68,810
2026-05-13	54.600	54.700	52.700	53.200	53.200	98,804
2026-05-12	56.200	56.200	55.000	55.200	53.200	109,306
2026-05-11	54.700	56.200	54.500	56.200	54.164	113,881
2026-05-08	54.300	54.800	53.000	54.400	52.429	76,941
2026-05-07	54.200	54.900	53.800	54.000	52.044	77,338
2026-05-06	53.700	55.000	53.600	53.800	51.851	129,206
2026-05-05	52.800	55.000	52.800	53.400	51.465	126,243
2026-05-04	52.500	52.600	51.200	51.200	49.345	87,758
2026-04-30	51.500	52.600	51.500	52.500	50.598	32,000
2026-04-29	52.100	53.200	51.700	51.700	49.827	37,949
2026-04-28	52.800	53.900	51.800	52.000	50.116	62,795

← NewerPage 2 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.