Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.400	62.900	61.400	61.500	59.272	43,848
2025-08-06	61.800	62.500	61.700	62.400	60.139	50,565
2025-08-05	62.200	62.900	61.500	61.700	59.465	46,184
2025-08-04	61.500	62.300	61.200	61.700	59.465	53,453
2025-08-01	62.400	62.400	60.900	61.200	58.983	83,761
2025-07-31	61.500	63.000	61.400	62.500	60.236	85,654
2025-07-30	62.400	62.600	61.100	61.100	58.886	55,046
2025-07-29	62.400	62.400	62.400	62.400	60.139	0
2025-07-28	63.000	63.800	60.800	61.500	59.272	76,473
2025-07-25	64.000	64.400	62.600	63.000	60.717	65,143
2025-07-24	62.200	64.000	62.000	64.000	61.681	35,298
2025-07-23	63.300	64.000	61.800	62.300	60.043	84,790
2025-07-22	64.300	64.900	63.000	63.000	60.717	46,755
2025-07-21	63.800	65.200	63.000	64.100	61.778	116,072
2025-07-18	62.000	66.700	61.500	63.100	60.814	133,982
2025-07-17	61.600	61.900	60.800	61.500	59.272	44,902
2025-07-16	60.800	62.000	60.300	61.500	59.272	69,848
2025-07-15	61.700	62.000	60.700	60.800	58.597	51,234
2025-07-14	61.000	61.800	60.000	61.800	59.561	42,286
2025-07-11	61.600	61.900	61.000	61.100	58.886	66,738
2025-07-10	61.600	61.800	60.900	61.500	59.272	63,447
2025-07-09	60.600	61.700	60.100	61.300	59.079	111,847
2025-07-08	59.300	61.300	59.200	61.000	58.790	222,328
2025-07-07	60.400	61.000	59.300	59.500	57.344	63,751
2025-07-04	60.000	60.300	59.500	60.300	58.115	34,952
2025-07-03	60.500	60.800	59.500	60.000	57.826	107,557
2025-07-02	60.000	60.900	59.700	60.500	58.308	122,036
2025-07-01	59.900	60.200	59.200	59.400	57.248	80,547
2025-06-30	59.400	60.400	59.400	60.300	58.115	119,760
2025-06-27	58.700	58.900	58.000	58.500	56.380	80,596
2025-06-26	58.300	59.000	58.100	58.500	56.380	51,081
2025-06-25	58.900	59.400	58.100	58.200	56.091	46,400
2025-06-24	58.500	58.700	58.000	58.400	56.284	82,918
2025-06-23	59.000	59.000	57.600	57.800	55.706	94,274
2025-06-19	58.200	59.400	57.400	58.900	56.766	61,914
2025-06-18	58.300	59.000	58.000	58.500	56.380	58,894
2025-06-17	58.500	58.800	57.700	58.300	56.188	83,539
2025-06-16	58.900	59.200	58.000	58.200	56.091	62,465
2025-06-13	59.600	59.600	58.000	58.800	56.670	115,733
2025-06-12	58.900	59.900	58.800	59.600	57.441	75,123
2025-06-11	58.400	58.900	58.400	58.800	56.670	95,935
2025-06-10	60.600	60.600	58.100	58.200	56.091	107,139
2025-06-09	60.100	61.800	60.100	60.500	58.308	116,218
2025-06-05	59.800	60.300	59.200	60.100	57.923	128,048
2025-06-04	61.100	61.400	59.700	60.000	57.826	133,822
2025-06-03	59.500	61.700	58.700	61.000	58.790	149,863
2025-06-02	60.600	60.900	59.100	59.400	57.248	119,156
2025-05-30	58.600	61.900	57.200	60.900	58.694	200,536
2025-05-28	58.400	59.300	58.200	58.600	56.477	53,468
2025-05-27	58.300	58.800	57.200	58.400	56.284	121,733
2025-05-26	58.700	59.500	57.800	58.000	55.899	75,267
2025-05-23	58.000	59.200	58.000	58.700	56.573	82,612
2025-05-22	59.100	60.000	57.200	57.800	55.706	113,606
2025-05-21	58.900	59.900	58.400	58.800	56.670	84,125
2025-05-20	58.100	59.800	58.100	58.700	56.573	98,208
2025-05-19	57.200	58.500	56.800	58.000	55.899	81,998
2025-05-16	56.700	57.800	56.100	57.200	55.128	325,467
2025-05-15	57.200	57.300	56.000	56.800	54.742	36,075
2025-05-14	56.800	57.200	55.900	57.100	55.031	62,985
2025-05-13	58.200	59.100	57.600	57.900	53.875	121,475

← NewerPage 6 of 21 · 1,257 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.