Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.600	36.650	35.800	36.000	30.004	81,002
2022-04-01	36.000	36.750	35.000	35.250	29.378	43,113
2022-03-31	33.700	35.000	33.700	35.000	29.170	49,342
2022-03-30	33.400	34.100	33.000	33.550	27.962	52,205
2022-03-29	34.000	34.000	33.400	33.400	27.837	25,924
2022-03-28	33.200	34.700	32.800	33.450	27.878	66,103
2022-03-25	33.450	33.450	32.650	33.000	27.503	69,595
2022-03-24	33.300	33.500	32.150	33.300	27.753	59,110
2022-03-23	33.150	33.300	32.050	33.300	27.753	69,647
2022-03-22	33.350	34.100	32.500	33.350	27.795	66,251
2022-03-21	33.100	34.900	32.600	33.200	27.670	36,653
2022-03-18	32.950	32.950	32.350	32.900	27.420	28,221
2022-03-17	33.050	33.250	32.000	32.400	27.003	47,744
2022-03-16	32.300	33.250	31.600	32.900	27.420	49,008
2022-03-15	33.000	33.300	31.200	32.300	26.920	31,959
2022-03-14	33.000	33.650	31.600	32.050	26.711	90,628
2022-03-11	32.000	33.200	31.950	32.750	27.295	135,878
2022-03-10	31.050	32.000	31.000	31.950	26.628	35,297
2022-03-09	29.550	31.350	29.550	31.050	25.878	29,083
2022-03-08	29.500	32.750	29.000	29.450	24.545	51,426
2022-03-07	30.450	31.100	29.000	29.500	24.586	67,013
2022-03-04	31.200	31.200	30.000	30.500	25.420	64,364
2022-03-03	31.900	32.350	30.750	31.200	26.003	37,790
2022-03-02	31.000	31.850	30.650	31.700	26.420	78,236
2022-03-01	32.400	32.400	30.900	31.500	26.253	150,272
2022-02-28	32.350	33.150	31.850	32.300	26.920	145,204
2022-02-25	32.250	33.300	31.000	32.350	26.962	89,617
2022-02-24	31.550	32.400	30.000	31.650	26.378	116,766
2022-02-23	32.350	32.800	31.950	32.250	26.878	28,828
2022-02-22	32.000	33.050	31.650	32.500	27.087	140,622
2022-02-21	34.100	35.950	31.750	33.300	27.753	84,134
2022-02-18	33.750	36.000	32.950	34.100	28.420	89,930
2022-02-17	35.400	35.400	33.050	33.800	28.170	325,072
2022-02-16	36.400	36.400	35.200	35.400	29.503	114,491
2022-02-15	36.450	36.650	35.350	36.400	30.337	340,113
2022-02-14	37.500	37.900	36.050	37.000	30.837	142,316
2022-02-11	38.000	38.300	37.450	38.000	31.670	27,629
2022-02-10	37.700	38.400	37.300	38.000	31.670	30,874
2022-02-09	38.200	38.200	37.000	37.700	31.420	31,982
2022-02-08	38.350	38.400	37.250	38.200	31.837	37,502
2022-02-07	37.500	38.600	37.500	38.350	31.962	17,645
2022-02-04	38.000	38.300	37.250	37.250	31.045	34,517
2022-02-03	39.000	39.000	37.400	37.800	31.504	20,668
2022-02-02	39.800	40.000	38.500	38.650	32.212	106,967
2022-02-01	37.450	39.850	37.400	39.650	33.046	79,210
2022-01-31	36.500	37.800	36.500	37.350	31.129	49,786
2022-01-28	37.000	37.450	36.500	36.500	30.420	32,094
2022-01-27	36.550	37.450	35.800	36.500	30.420	39,016
2022-01-26	36.400	37.400	35.700	36.550	30.462	298,092
2022-01-25	36.850	37.500	35.400	36.100	30.087	239,199
2022-01-24	36.150	37.000	35.000	36.300	30.254	294,625
2022-01-21	36.900	37.200	36.100	36.100	30.087	58,942
2022-01-20	37.450	37.800	36.650	36.800	30.670	50,349
2022-01-19	36.750	37.750	36.300	37.450	31.212	57,478
2022-01-18	37.950	37.950	36.250	36.750	30.629	71,484
2022-01-17	38.500	38.500	37.550	37.950	31.629	33,812
2022-01-14	39.250	39.250	38.000	38.500	32.087	39,305
2022-01-13	39.450	39.700	38.400	39.350	32.796	25,894
2022-01-12	39.450	39.700	39.300	39.450	32.879	20,858
2022-01-11	38.400	39.750	38.300	39.450	32.879	32,445

← NewerPage 20 of 21 · 1,260 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.