Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	54.000	55.600	53.600	54.300	50.525	169,012
2024-11-11	53.000	54.000	53.000	53.500	49.781	41,785
2024-11-08	52.400	53.100	51.900	52.500	48.850	48,502
2024-11-07	51.900	53.000	51.200	52.000	48.385	48,065
2024-11-06	52.900	53.000	50.900	51.900	48.292	104,810
2024-11-05	52.300	53.000	51.900	52.900	49.222	35,760
2024-11-04	52.900	53.200	52.100	52.900	49.222	91,664
2024-11-01	53.000	53.300	52.500	52.900	49.222	21,357
2024-10-31	53.900	54.000	52.500	53.000	49.315	61,203
2024-10-30	54.600	54.600	53.300	54.000	50.246	121,634
2024-10-29	55.000	56.600	54.100	54.600	50.804	118,839
2024-10-28	53.600	55.000	53.500	55.000	51.176	143,342
2024-10-25	53.400	55.700	53.200	53.600	49.874	66,629
2024-10-24	52.800	53.700	51.900	53.400	49.688	130,998
2024-10-23	53.000	53.500	52.500	52.800	49.129	32,367
2024-10-22	53.700	53.800	52.700	53.000	49.315	29,787
2024-10-21	53.200	54.100	53.200	53.700	49.967	37,628
2024-10-18	52.200	53.700	52.200	53.200	49.501	38,453
2024-10-17	53.400	53.600	52.700	52.700	49.036	23,671
2024-10-16	51.700	53.400	51.700	53.400	49.688	40,839
2024-10-15	51.900	53.600	51.700	51.700	48.106	44,843
2024-10-14	53.000	53.800	51.800	51.800	48.199	35,944
2024-10-11	52.900	53.700	52.400	53.000	49.315	19,459
2024-10-10	54.900	54.900	52.000	52.900	49.222	49,696
2024-10-09	53.800	55.000	53.500	54.200	50.432	57,215
2024-10-08	52.600	54.000	52.600	53.700	49.967	38,495
2024-10-07	52.900	53.000	52.500	52.600	48.943	25,241
2024-10-04	52.000	52.900	51.500	52.600	48.943	49,673
2024-10-03	54.000	54.000	51.700	52.000	48.385	86,258
2024-10-02	53.800	54.500	53.700	54.200	50.432	63,253
2024-10-01	54.000	54.400	52.800	53.700	49.967	95,954
2024-09-30	53.500	54.300	53.100	53.900	50.153	90,733
2024-09-27	53.900	54.400	52.100	53.500	49.781	92,441
2024-09-26	54.800	55.000	53.400	53.900	50.153	100,522
2024-09-25	54.100	54.700	53.800	54.700	50.897	55,530
2024-09-24	54.800	55.000	53.400	54.100	50.339	81,516
2024-09-23	54.700	55.000	54.000	54.800	50.990	50,626
2024-09-20	53.700	54.700	52.900	54.700	50.897	51,282
2024-09-19	54.000	54.600	53.600	53.700	49.967	93,064
2024-09-18	54.700	54.800	53.600	54.000	50.246	26,039
2024-09-17	55.000	55.100	54.400	54.700	50.897	57,596
2024-09-16	54.600	55.200	54.300	54.700	50.897	55,097
2024-09-13	54.600	54.900	54.300	54.500	50.711	56,243
2024-09-12	54.600	55.400	53.900	54.500	50.711	66,251
2024-09-11	54.700	55.800	53.600	54.500	50.711	84,325
2024-09-10	55.100	55.300	54.400	54.700	50.897	56,351
2024-09-09	53.800	55.400	53.700	55.400	51.548	99,609
2024-09-06	53.500	54.200	53.200	53.800	50.060	47,741
2024-09-05	55.000	55.000	53.500	53.500	49.781	63,706
2024-09-04	53.700	54.400	52.700	54.300	50.525	84,132
2024-09-03	54.100	54.900	53.700	53.700	49.967	104,990
2024-09-02	53.700	54.500	53.600	54.100	50.339	121,237
2024-08-30	52.300	53.900	52.300	53.600	49.874	117,557
2024-08-29	52.100	52.300	51.700	52.300	48.664	51,687
2024-08-28	51.700	52.000	51.600	51.700	48.106	51,085
2024-08-27	51.900	52.000	51.300	51.600	48.013	58,205
2024-08-26	52.000	52.200	51.300	51.500	47.920	81,477
2024-08-23	51.400	52.100	50.700	52.000	48.385	140,300
2024-08-22	51.600	52.100	51.200	51.400	47.827	45,856
2024-08-21	51.900	52.200	51.100	51.600	48.013	56,071

← NewerPage 9 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.