Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	56.300	56.400	55.000	55.000	51.176	28,073
2025-02-11	55.700	56.400	55.600	56.000	52.107	18,653
2025-02-10	55.000	56.500	55.000	55.500	51.642	37,061
2025-02-07	55.400	55.600	54.800	55.100	51.269	67,719
2025-02-06	56.500	56.900	55.000	55.600	51.735	53,060
2025-02-05	56.400	57.200	55.900	56.200	52.293	69,770
2025-02-04	56.100	57.000	56.000	56.100	52.200	49,589
2025-02-03	56.800	56.800	54.200	55.900	52.014	89,146
2025-01-31	55.800	57.200	55.500	57.100	53.130	87,936
2025-01-30	54.000	55.800	53.900	55.800	51.921	82,045
2025-01-29	54.100	54.200	53.500	53.800	50.060	33,334
2025-01-28	53.500	54.200	53.200	54.100	50.339	31,611
2025-01-27	53.600	54.400	53.100	53.400	49.688	110,121
2025-01-24	53.300	54.000	52.900	53.400	49.688	54,451
2025-01-23	52.200	53.600	51.900	53.200	49.501	40,372
2025-01-22	51.700	52.500	51.600	52.400	48.757	53,052
2025-01-21	52.400	52.800	51.700	51.700	48.106	26,370
2025-01-20	52.100	52.600	51.900	52.300	48.664	30,134
2025-01-17	52.100	52.400	51.900	52.100	48.478	27,563
2025-01-16	51.600	52.100	51.200	52.000	48.385	42,743
2025-01-15	51.900	51.900	50.900	51.600	48.013	133,341
2025-01-14	51.200	52.000	51.100	51.700	48.106	34,395
2025-01-13	51.300	51.700	51.000	51.000	47.454	34,487
2025-01-10	51.900	52.400	51.300	51.300	47.734	34,698
2025-01-09	52.700	53.100	51.900	51.900	48.292	29,717
2025-01-08	52.000	53.600	52.000	52.500	48.850	54,270
2025-01-07	53.600	54.700	52.000	52.000	48.385	87,140
2025-01-03	53.300	54.600	53.100	53.600	49.874	99,591
2025-01-02	52.300	54.100	51.500	53.300	49.594	142,899
2024-12-30	51.600	52.300	50.900	52.300	48.664	96,587
2024-12-27	50.900	51.700	50.800	51.600	48.013	58,116
2024-12-23	50.600	51.700	50.300	50.800	47.268	37,632
2024-12-20	51.000	51.200	50.000	50.600	47.082	52,024
2024-12-19	52.400	52.400	50.600	50.800	47.268	74,370
2024-12-18	51.400	52.400	50.600	52.300	48.664	70,139
2024-12-17	52.200	52.200	50.900	51.000	47.454	76,139
2024-12-16	52.300	52.300	51.800	52.000	48.385	47,217
2024-12-13	52.300	52.500	51.600	52.300	48.664	49,779
2024-12-12	51.600	52.300	51.500	52.300	48.664	55,926
2024-12-11	51.300	51.700	51.200	51.300	47.734	24,069
2024-12-10	51.600	52.000	51.100	51.400	47.827	43,251
2024-12-09	51.800	51.900	50.900	51.700	48.106	72,882
2024-12-06	52.400	52.400	51.400	51.800	48.199	51,935
2024-12-05	51.400	52.400	51.100	52.200	48.571	64,466
2024-12-04	51.500	52.300	51.200	51.400	47.827	85,885
2024-12-03	53.000	53.400	51.000	51.300	47.734	159,985
2024-12-02	54.200	54.500	52.800	53.000	49.315	76,168
2024-11-29	53.000	54.000	52.800	53.900	50.153	72,221
2024-11-28	52.800	53.400	52.700	53.000	49.315	46,623
2024-11-27	52.700	52.800	52.100	52.700	49.036	30,524
2024-11-26	51.700	52.700	50.800	52.700	49.036	38,281
2024-11-25	52.500	53.000	51.300	51.700	48.106	60,103
2024-11-22	51.200	52.500	50.900	52.400	48.757	79,265
2024-11-21	52.600	52.900	50.600	51.700	48.106	78,465
2024-11-20	51.800	52.800	51.600	52.600	48.943	40,907
2024-11-19	52.900	53.700	51.500	51.800	48.199	103,111
2024-11-18	53.200	53.800	52.700	52.800	49.129	25,410
2024-11-15	54.500	54.500	53.000	53.300	49.594	33,542
2024-11-14	52.800	54.800	52.800	54.100	50.339	64,147
2024-11-13	53.900	53.900	52.100	53.000	49.315	141,976

← NewerPage 8 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.