Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	51.600	52.800	51.500	51.800	49.923	120,037
2026-01-28	51.700	52.100	51.100	51.400	49.538	108,139
2026-01-27	51.700	52.400	51.000	51.200	49.345	111,019
2026-01-26	52.800	52.900	51.600	51.600	49.730	114,984
2026-01-23	52.300	53.200	52.000	52.700	50.791	129,397
2026-01-22	51.400	52.700	51.400	52.200	50.309	102,181
2026-01-21	50.800	52.000	50.400	50.800	48.959	94,338
2026-01-20	51.200	51.700	50.600	50.900	49.056	86,181
2026-01-19	52.000	52.800	51.300	51.300	49.441	93,130
2026-01-16	51.800	52.800	51.800	52.000	50.116	50,045
2026-01-15	51.100	52.800	51.000	51.700	49.827	174,154
2026-01-14	51.800	51.900	50.800	51.100	49.249	95,539
2026-01-13	52.100	52.100	50.800	51.300	49.441	108,573
2026-01-12	52.000	52.300	51.100	51.800	49.923	105,560
2026-01-09	51.700	52.100	50.900	52.000	50.116	98,969
2026-01-08	50.500	51.500	50.500	51.500	49.634	130,195
2026-01-07	51.800	51.800	50.500	50.500	48.670	265,706
2026-01-05	53.000	53.000	51.700	51.800	49.923	136,315
2026-01-02	54.200	54.300	52.800	53.100	51.176	92,876
2025-12-30	55.100	55.300	54.000	54.500	52.525	76,215
2025-12-29	54.200	55.300	53.600	54.500	52.525	78,833
2025-12-23	53.300	54.900	53.000	54.100	52.140	126,877
2025-12-22	52.900	53.300	52.500	52.900	50.983	61,413
2025-12-19	53.200	53.300	52.400	52.700	50.791	63,777
2025-12-18	53.000	53.300	52.500	53.200	51.273	49,178
2025-12-17	53.300	53.700	53.000	53.000	51.080	53,134
2025-12-16	54.100	54.100	53.000	53.100	51.176	72,629
2025-12-15	53.300	54.000	52.800	54.000	52.044	88,343
2025-12-12	53.100	53.800	52.600	53.300	51.369	100,283
2025-12-11	53.500	53.600	52.800	53.500	51.562	55,545
2025-12-10	52.900	53.800	52.700	53.600	51.658	58,712
2025-12-09	53.400	53.500	52.800	52.800	50.887	74,216
2025-12-08	54.200	54.200	52.900	53.000	51.080	203,697
2025-12-05	53.500	54.600	53.500	53.600	51.658	99,941
2025-12-04	54.900	55.300	53.500	53.600	51.658	106,413
2025-12-03	54.100	55.000	53.900	54.800	52.815	37,178
2025-12-02	54.400	55.300	53.900	54.500	52.525	66,912
2025-12-01	56.500	56.600	53.900	54.400	52.429	107,459
2025-11-28	56.700	57.100	56.000	56.600	54.549	69,279
2025-11-27	56.400	57.000	55.600	56.300	54.260	58,582
2025-11-26	54.900	55.900	54.700	55.500	53.489	72,205
2025-11-25	53.400	55.000	53.300	54.500	52.525	75,454
2025-11-24	53.300	54.400	52.700	53.500	51.562	138,000
2025-11-21	54.000	54.800	53.000	54.500	52.525	62,215
2025-11-20	53.400	54.000	52.900	53.600	51.658	55,811
2025-11-19	53.800	54.100	52.800	52.900	50.983	51,721
2025-11-18	53.500	54.900	53.200	53.700	51.754	110,741
2025-11-17	55.200	55.900	53.100	53.200	51.273	90,308
2025-11-14	54.500	55.500	53.900	55.000	53.007	84,911
2025-11-13	55.800	57.700	54.500	54.500	52.525	100,138
2025-11-12	55.600	56.000	54.700	55.800	53.778	129,415
2025-11-11	58.100	58.100	53.800	55.300	53.296	180,024
2025-11-10	56.300	57.900	56.200	57.300	55.224	53,514
2025-11-07	56.800	57.800	56.100	56.700	54.646	49,820
2025-11-06	57.600	57.700	56.600	56.800	54.742	40,549
2025-11-05	58.600	58.700	57.700	57.800	55.706	28,908
2025-11-04	58.800	58.800	57.900	58.700	56.573	38,485
2025-11-03	59.000	59.700	58.400	58.800	56.670	39,341
2025-10-31	58.400	59.300	58.300	59.100	56.959	19,832
2025-10-30	59.500	59.600	58.300	58.300	56.188	47,431

← NewerPage 4 of 5 · 248 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.