Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	53.500	53.800	52.600	52.600	50.694	60,043
2026-04-24	54.200	55.000	53.500	53.900	51.947	52,772
2026-04-23	54.900	54.900	54.200	54.200	52.236	27,717
2026-04-22	54.200	55.200	54.200	54.700	52.718	48,291
2026-04-21	55.300	55.600	54.200	54.200	52.236	54,380
2026-04-20	54.800	55.700	54.500	55.300	53.296	46,945
2026-04-17	54.100	55.400	53.700	55.100	53.104	135,419
2026-04-16	54.600	55.100	54.200	54.200	52.236	60,456
2026-04-15	54.100	55.400	54.000	54.500	52.525	76,670
2026-04-14	53.900	54.200	53.400	53.600	51.658	57,692
2026-04-13	53.500	54.200	53.200	53.800	51.851	36,290
2026-04-10	54.000	54.100	53.200	53.500	51.562	62,141
2026-04-09	53.100	54.100	52.600	53.500	51.562	75,789
2026-04-08	53.100	53.500	52.400	53.200	51.273	85,530
2026-04-07	52.700	53.800	51.700	51.700	49.827	89,397
2026-04-02	53.000	53.000	52.300	52.400	50.501	35,636
2026-04-01	52.500	53.500	52.400	52.500	50.598	84,480
2026-03-31	50.700	53.000	50.700	51.900	50.020	77,879
2026-03-30	50.600	50.800	49.800	50.600	48.767	74,990
2026-03-27	51.400	51.700	50.700	50.800	48.959	30,436
2026-03-26	50.900	51.600	50.500	50.900	49.056	65,276
2026-03-25	51.000	51.400	50.200	50.600	48.767	97,582
2026-03-24	52.000	52.000	50.300	50.800	48.959	53,371
2026-03-23	49.950	52.200	48.750	51.500	49.634	130,638
2026-03-20	51.100	51.600	50.100	50.300	48.478	70,206
2026-03-19	51.500	52.000	50.500	51.000	49.152	80,099
2026-03-18	51.600	52.200	50.900	51.300	49.441	76,375
2026-03-17	52.000	52.300	51.200	51.500	49.634	229,170
2026-03-16	52.500	53.500	51.900	52.000	50.116	62,377
2026-03-13	52.200	53.000	51.500	52.500	50.598	48,722
2026-03-12	52.600	52.600	51.700	52.400	50.501	60,339
2026-03-11	52.200	53.000	51.900	52.600	50.694	94,858
2026-03-10	52.600	53.500	51.800	52.500	50.598	153,152
2026-03-09	52.400	52.900	52.000	52.200	50.309	159,428
2026-03-06	53.500	53.700	52.500	53.300	51.369	85,015
2026-03-05	53.100	54.000	52.700	53.200	51.273	185,739
2026-03-04	52.600	53.200	52.200	53.100	51.176	110,848
2026-03-03	53.600	53.700	52.000	52.500	50.598	132,082
2026-03-02	54.600	55.000	53.600	54.000	52.044	110,674
2026-02-27	55.300	55.900	54.800	55.200	53.200	73,934
2026-02-26	55.900	56.300	55.000	55.600	53.586	122,878
2026-02-25	54.600	56.000	54.300	55.800	53.778	148,273
2026-02-24	54.300	54.800	53.700	54.300	52.333	64,579
2026-02-23	54.600	55.500	54.300	54.400	52.429	170,643
2026-02-20	54.100	55.200	53.700	54.600	52.622	297,782
2026-02-19	51.700	54.500	51.300	54.000	52.044	207,701
2026-02-18	50.900	52.200	50.900	51.700	49.827	141,029
2026-02-17	50.900	52.600	50.300	50.700	48.863	673,831
2026-02-16	54.300	54.800	53.600	53.600	51.658	107,325
2026-02-13	54.400	54.500	53.300	53.800	51.851	73,753
2026-02-12	54.100	54.400	53.000	53.100	51.176	67,506
2026-02-11	55.600	55.700	53.000	53.700	51.754	130,068
2026-02-10	54.800	55.700	54.300	54.900	52.911	142,039
2026-02-09	55.900	56.300	54.300	54.900	52.911	88,836
2026-02-06	54.200	56.100	54.000	55.800	53.778	88,100
2026-02-05	55.300	55.900	54.000	54.900	52.911	141,684
2026-02-04	53.100	56.000	53.000	54.900	52.911	216,571
2026-02-03	53.300	54.000	52.800	53.000	51.080	112,546
2026-02-02	53.300	54.000	52.400	53.300	51.369	139,694
2026-01-30	51.600	54.000	51.600	53.400	51.465	287,758

← NewerPage 3 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.