Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	57.100	57.200	56.300	57.000	53.037	37,127
2025-05-08	57.200	57.300	56.000	56.300	52.386	49,593
2025-05-07	58.300	58.300	56.200	56.900	52.944	93,076
2025-05-06	58.300	59.400	57.200	57.700	53.689	168,836
2025-05-05	55.900	57.500	55.700	56.400	52.479	103,156
2025-05-02	56.000	56.700	54.800	55.500	51.642	114,563
2025-04-30	54.300	55.500	54.300	55.000	51.176	89,389
2025-04-29	55.100	55.300	53.700	54.300	50.525	62,194
2025-04-28	54.100	55.200	54.100	54.700	50.897	54,574
2025-04-25	54.200	55.300	53.600	53.600	49.874	67,289
2025-04-24	52.900	54.400	52.900	54.000	50.246	45,345
2025-04-23	52.300	53.100	51.800	52.700	49.036	31,888
2025-04-22	51.900	52.000	51.200	51.700	48.106	28,940
2025-04-17	51.900	52.400	51.100	51.700	48.106	38,217
2025-04-16	52.000	52.500	51.500	51.900	48.292	48,812
2025-04-15	51.500	52.800	51.500	51.800	48.199	61,375
2025-04-14	50.900	52.600	50.900	51.200	47.640	56,636
2025-04-11	50.100	50.900	50.000	50.200	46.710	44,874
2025-04-10	50.000	51.300	49.100	50.300	46.803	112,486
2025-04-09	49.450	49.700	47.000	48.150	44.803	132,962
2025-04-08	48.350	50.000	48.250	49.650	46.198	90,545
2025-04-07	48.400	49.950	46.000	48.350	44.989	208,528
2025-04-04	50.000	52.000	49.300	50.200	46.710	309,666
2025-04-03	49.700	50.800	49.350	50.000	46.524	284,879
2025-04-02	50.400	50.800	49.650	49.700	46.245	51,545
2025-04-01	49.950	51.000	49.600	49.950	46.477	76,413
2025-03-31	49.200	50.000	48.800	49.800	46.338	71,037
2025-03-28	49.150	49.900	48.850	49.200	45.780	75,015
2025-03-27	50.700	50.700	49.100	49.200	45.780	35,875
2025-03-26	50.100	50.700	49.400	49.600	46.152	57,179
2025-03-25	49.500	50.300	49.400	49.400	45.966	125,274
2025-03-24	49.950	50.300	49.150	49.150	45.733	61,741
2025-03-21	49.800	50.000	49.200	50.000	46.524	57,838
2025-03-20	50.200	50.700	49.300	49.750	46.291	63,718
2025-03-19	50.800	50.900	49.950	50.000	46.524	67,960
2025-03-18	51.900	52.600	50.300	50.500	46.989	88,402
2025-03-17	50.500	52.300	50.200	51.700	48.106	141,221
2025-03-14	48.750	50.500	48.750	49.250	45.826	51,060
2025-03-13	48.600	49.400	48.100	48.650	45.268	58,092
2025-03-12	48.400	49.850	47.700	48.200	44.849	125,913
2025-03-11	49.850	49.850	48.200	48.300	44.942	101,482
2025-03-10	51.000	51.100	49.800	49.900	46.431	82,509
2025-03-07	51.000	51.700	50.100	51.000	47.454	71,122
2025-03-06	51.300	51.800	50.300	50.900	47.361	60,076
2025-03-05	51.100	52.500	51.000	51.300	47.734	93,469
2025-03-04	52.600	52.900	50.800	51.200	47.640	103,721
2025-03-03	53.100	53.500	52.000	52.900	49.222	162,334
2025-02-28	53.000	53.700	53.000	53.500	49.781	68,953
2025-02-27	54.700	54.900	53.700	54.200	50.432	38,573
2025-02-26	54.700	54.800	54.200	54.300	50.525	195,878
2025-02-25	55.000	56.000	54.300	54.400	50.618	63,283
2025-02-24	54.100	55.300	54.000	54.700	50.897	66,036
2025-02-21	55.100	55.100	53.600	54.200	50.432	369,535
2025-02-20	54.700	55.400	54.100	54.500	50.711	74,828
2025-02-19	54.200	56.700	53.900	54.400	50.618	308,039
2025-02-18	55.300	55.800	50.900	54.200	50.432	793,107
2025-02-17	58.000	59.700	57.800	58.500	54.433	172,020
2025-02-14	55.300	57.700	55.300	57.200	53.223	94,111
2025-02-13	55.200	56.200	55.000	56.000	52.107	36,703
2025-02-12	56.300	56.400	55.000	55.000	51.176	28,073

← NewerPage 7 of 21 · 1,258 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.