Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	59.800	60.900	58.300	59.100	56.959	56,522
2025-10-28	58.400	60.000	58.300	59.200	57.055	79,171
2025-10-27	59.300	59.900	58.000	58.000	55.899	60,522
2025-10-24	58.400	59.500	58.400	59.100	56.959	34,360
2025-10-23	58.300	58.900	58.100	58.100	55.995	29,670
2025-10-22	57.300	58.400	57.300	58.400	56.284	62,724
2025-10-21	58.100	58.400	57.100	57.400	55.320	49,842
2025-10-20	57.100	59.100	56.900	58.800	56.670	54,282
2025-10-17	57.700	57.700	56.900	57.000	54.935	40,119
2025-10-16	57.900	58.600	57.300	57.300	55.224	28,096
2025-10-15	58.900	58.900	57.200	57.800	55.706	78,805
2025-10-14	56.800	59.300	56.500	58.600	56.477	61,373
2025-10-13	58.300	58.300	56.800	56.900	54.838	46,926
2025-10-10	58.300	59.000	58.200	58.600	56.477	40,392
2025-10-09	58.100	58.300	57.600	58.200	56.091	45,132
2025-10-08	58.200	59.100	57.200	58.000	55.899	82,945
2025-10-07	59.300	59.400	58.000	58.700	56.573	69,605
2025-10-06	57.300	59.000	56.600	58.900	56.766	85,269
2025-10-03	56.500	58.000	56.500	57.400	55.320	135,256
2025-10-02	58.100	58.600	56.200	56.400	54.357	134,860
2025-10-01	59.100	60.000	57.500	57.900	55.802	89,545
2025-09-30	58.600	60.400	57.700	60.000	57.826	112,834
2025-09-29	58.200	59.400	58.100	58.700	56.573	61,685
2025-09-26	58.400	60.200	58.000	58.100	55.995	40,603
2025-09-25	58.700	59.200	57.900	58.500	56.380	48,937
2025-09-24	60.100	60.100	58.200	58.800	56.670	82,121
2025-09-23	59.700	60.500	59.500	59.900	57.730	53,453
2025-09-22	61.900	62.300	59.500	59.800	57.633	121,815
2025-09-19	61.200	62.000	60.700	61.900	59.657	79,651
2025-09-18	60.600	61.300	60.400	61.100	58.886	141,466
2025-09-17	61.100	61.400	60.600	60.700	58.501	47,866
2025-09-16	62.000	62.000	61.000	61.000	58.790	23,840
2025-09-15	61.700	62.900	61.500	62.200	59.946	67,580
2025-09-12	61.800	62.200	61.300	61.600	59.368	29,678
2025-09-11	61.200	62.000	60.500	61.600	59.368	61,514
2025-09-10	60.800	61.900	60.600	61.300	59.079	120,409
2025-09-09	61.100	61.400	60.500	60.700	58.501	81,229
2025-09-08	61.600	61.800	60.800	61.400	59.175	50,892
2025-09-05	62.000	62.500	61.000	61.800	59.561	54,538
2025-09-04	61.100	62.600	61.100	62.000	59.754	60,370
2025-09-03	62.000	62.400	61.000	61.500	59.272	52,012
2025-09-02	63.000	63.000	61.500	61.600	59.368	69,441
2025-09-01	62.100	64.000	61.600	63.100	60.814	101,877
2025-08-29	61.800	62.900	61.500	62.400	60.139	41,803
2025-08-28	63.000	63.500	61.600	61.600	59.368	81,505
2025-08-27	63.100	63.300	62.200	63.000	60.717	41,436
2025-08-26	64.200	64.300	62.600	63.000	60.717	72,843
2025-08-25	62.700	64.300	62.400	64.300	61.970	70,135
2025-08-22	62.800	63.900	61.700	62.700	60.428	84,546
2025-08-21	64.300	64.900	62.500	63.200	60.910	97,418
2025-08-20	61.300	64.400	61.300	64.300	61.970	174,812
2025-08-19	65.000	66.800	60.200	60.800	58.597	249,824
2025-08-18	60.000	62.900	60.000	62.000	59.754	116,593
2025-08-15	59.600	60.600	59.100	60.600	58.404	41,381
2025-08-14	60.700	60.900	59.400	59.500	57.344	53,070
2025-08-13	61.500	61.900	60.200	60.700	58.501	37,330
2025-08-12	62.100	62.100	60.800	61.400	59.175	55,419
2025-08-11	62.200	62.500	61.300	62.100	59.850	29,422
2025-08-08	61.900	62.400	61.600	62.200	59.946	32,481
2025-08-07	62.400	62.900	61.400	61.500	59.272	43,848

← NewerPage 5 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.