Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	39.600	40.000	38.300	38.400	32.004	57,019
2022-01-07	39.800	39.950	39.000	39.600	33.004	35,347
2022-01-05	39.250	39.800	39.150	39.800	33.171	12,121
2022-01-04	39.500	39.850	38.800	39.100	32.587	115,319
2022-01-03	38.850	39.700	38.850	39.550	32.962	81,361
2021-12-30	39.350	39.350	38.350	38.850	32.379	66,144
2021-12-29	39.300	39.500	38.850	39.200	32.671	29,090
2021-12-28	38.700	39.500	38.500	39.400	32.837	38,792
2021-12-27	39.800	40.000	38.400	38.700	32.254	63,292
2021-12-23	39.700	39.700	39.150	39.400	32.837	98,759
2021-12-22	39.750	39.750	39.050	39.700	33.087	42,870
2021-12-21	39.000	39.900	38.400	39.750	33.129	41,502
2021-12-20	39.000	40.000	38.050	39.000	32.504	54,090
2021-12-17	39.500	39.500	38.400	39.000	32.504	91,894
2021-12-16	39.900	40.000	38.150	39.000	32.504	136,421
2021-12-15	36.300	37.550	36.300	37.150	30.962	48,727
2021-12-14	36.300	36.900	36.300	36.300	30.254	41,679
2021-12-13	36.400	36.700	36.300	36.300	30.254	52,081
2021-12-10	35.500	36.500	35.400	36.300	30.254	188,316
2021-12-09	35.600	35.950	34.850	35.500	29.587	42,305
2021-12-08	35.050	35.950	34.650	34.650	28.878	36,432
2021-12-07	34.350	36.050	34.300	35.050	29.212	59,344
2021-12-06	35.150	35.150	34.000	34.350	28.628	32,082
2021-12-03	34.350	36.150	34.000	35.000	29.170	68,624
2021-12-02	34.400	34.400	34.050	34.350	28.628	37,078
2021-12-01	34.200	34.750	34.200	34.400	28.670	31,688
2021-11-30	35.000	35.000	34.000	34.100	28.420	98,502
2021-11-29	35.000	35.250	34.450	35.000	29.170	287,056
2021-11-26	36.000	36.000	34.800	35.200	29.337	157,759
2021-11-25	36.450	36.450	35.750	36.000	30.004	48,686
2021-11-24	36.500	36.650	36.000	36.450	30.379	14,314
2021-11-23	36.000	36.650	35.800	36.500	30.420	71,293
2021-11-22	36.450	36.800	36.000	36.450	30.379	76,144
2021-11-19	36.450	36.700	35.500	36.000	30.004	38,456
2021-11-18	36.500	36.800	36.000	36.450	30.379	45,236
2021-11-17	36.000	36.700	35.950	35.950	29.962	36,452
2021-11-16	35.700	36.000	35.400	36.000	30.004	41,359
2021-11-15	35.500	35.900	35.200	35.700	29.753	62,862
2021-11-12	35.500	35.950	35.100	35.500	29.587	162,958
2021-11-11	35.800	37.000	35.500	35.500	29.587	82,938
2021-11-10	35.450	36.000	35.150	35.800	29.837	621,525
2021-11-09	37.900	38.000	36.150	36.250	30.212	131,452
2021-11-08	36.400	38.000	36.400	37.900	31.587	147,779
2021-11-05	36.400	36.750	35.900	36.400	30.337	21,244
2021-11-04	36.450	36.900	36.050	36.400	30.337	25,855
2021-11-03	37.000	37.000	36.050	36.450	30.379	120,420
2021-11-02	36.000	37.450	35.650	36.950	30.795	32,419
2021-11-01	35.600	36.300	35.450	36.000	30.004	39,543
2021-10-29	35.800	35.800	35.200	35.750	29.795	14,517
2021-10-28	35.600	36.150	35.100	35.800	29.837	15,915
2021-10-27	35.550	36.000	35.400	35.600	29.670	14,761
2021-10-26	36.200	36.500	35.100	35.550	29.628	48,342
2021-10-25	35.650	36.600	35.600	36.200	30.170	216,922
2021-10-22	36.000	36.450	35.500	35.700	29.753	36,113
2021-10-21	36.100	36.500	35.700	35.900	29.920	9,899
2021-10-20	35.700	36.600	35.700	36.100	30.087	26,376
2021-10-19	36.100	36.750	35.600	35.700	29.753	18,483
2021-10-18	35.950	36.750	35.950	36.100	30.087	16,267
2021-10-15	36.000	36.000	35.500	35.950	29.962	13,423
2021-10-14	36.000	36.000	35.250	35.950	29.962	47,435

← NewerPage 21 of 21 · 1,260 trading days

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.