NEOBO FASTIGHETER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 23.120 | 23.500 | 22.580 | 23.050 | 23.050 | 345,656 |
| 2024-08-21 | 23.520 | 23.590 | 22.830 | 23.150 | 23.150 | 247,640 |
| 2024-08-20 | 23.480 | 23.700 | 23.400 | 23.520 | 23.520 | 252,373 |
| 2024-08-19 | 23.700 | 23.700 | 23.150 | 23.520 | 23.520 | 220,410 |
| 2024-08-16 | 23.780 | 23.900 | 23.490 | 23.700 | 23.700 | 250,035 |
| 2024-08-15 | 23.400 | 23.900 | 23.200 | 23.780 | 23.780 | 433,731 |
| 2024-08-14 | 23.420 | 23.650 | 22.960 | 23.400 | 23.400 | 288,054 |
| 2024-08-13 | 23.310 | 23.700 | 22.990 | 23.400 | 23.400 | 214,938 |
| 2024-08-12 | 23.360 | 23.530 | 22.700 | 23.310 | 23.310 | 361,422 |
| 2024-08-09 | 23.100 | 23.950 | 23.100 | 23.360 | 23.360 | 286,736 |
| 2024-08-08 | 23.400 | 23.420 | 23.000 | 23.060 | 23.060 | 316,464 |
| 2024-08-07 | 22.300 | 23.580 | 22.120 | 23.430 | 23.430 | 417,374 |
| 2024-08-06 | 22.200 | 22.820 | 21.710 | 21.890 | 21.890 | 406,035 |
| 2024-08-05 | 21.810 | 22.000 | 20.710 | 21.850 | 21.850 | 813,562 |
| 2024-08-02 | 22.980 | 23.170 | 22.110 | 22.830 | 22.830 | 559,512 |
| 2024-08-01 | 23.100 | 23.490 | 22.750 | 23.060 | 23.060 | 529,486 |
| 2024-07-31 | 22.610 | 23.100 | 22.430 | 23.100 | 23.100 | 221,238 |
| 2024-07-30 | 23.240 | 23.480 | 22.500 | 22.500 | 22.500 | 220,325 |
| 2024-07-29 | 22.610 | 23.400 | 22.550 | 23.100 | 23.100 | 515,198 |
| 2024-07-26 | 22.300 | 22.840 | 22.110 | 22.550 | 22.550 | 166,785 |
| 2024-07-25 | 22.430 | 22.430 | 21.930 | 22.300 | 22.300 | 248,810 |
| 2024-07-24 | 22.610 | 22.780 | 22.020 | 22.430 | 22.430 | 313,038 |
| 2024-07-23 | 23.130 | 23.460 | 22.510 | 22.610 | 22.610 | 436,128 |
| 2024-07-22 | 21.890 | 23.480 | 21.730 | 23.180 | 23.180 | 748,091 |
| 2024-07-19 | 22.100 | 22.250 | 21.560 | 21.890 | 21.890 | 322,174 |
| 2024-07-18 | 22.400 | 22.670 | 21.700 | 22.100 | 22.100 | 519,291 |
| 2024-07-17 | 21.460 | 22.500 | 21.360 | 22.400 | 22.400 | 1,610,846 |
| 2024-07-16 | 21.600 | 22.040 | 21.230 | 21.460 | 21.460 | 549,118 |
| 2024-07-15 | 21.700 | 22.040 | 21.240 | 21.600 | 21.600 | 487,289 |
| 2024-07-12 | 20.830 | 21.800 | 20.830 | 21.700 | 21.700 | 1,047,345 |
| 2024-07-11 | 20.900 | 21.100 | 20.200 | 20.790 | 20.790 | 691,847 |
| 2024-07-10 | 20.140 | 21.030 | 20.140 | 20.700 | 20.700 | 1,494,358 |
| 2024-07-09 | 20.150 | 20.580 | 19.795 | 20.120 | 20.120 | 945,321 |
| 2024-07-08 | 19.550 | 20.200 | 19.500 | 20.100 | 20.100 | 622,625 |
| 2024-07-05 | 19.380 | 19.750 | 19.235 | 19.550 | 19.550 | 344,212 |
| 2024-07-04 | 19.430 | 19.745 | 19.265 | 19.380 | 19.380 | 713,480 |
| 2024-07-03 | 18.990 | 19.600 | 18.890 | 19.580 | 19.580 | 394,996 |
| 2024-07-02 | 19.000 | 19.440 | 18.615 | 18.990 | 18.990 | 466,046 |
| 2024-07-01 | 17.720 | 19.080 | 17.720 | 18.880 | 18.880 | 1,103,307 |
| 2024-06-28 | 17.675 | 17.860 | 17.500 | 17.550 | 17.550 | 133,041 |
| 2024-06-27 | 17.300 | 17.750 | 17.300 | 17.675 | 17.675 | 151,300 |
| 2024-06-26 | 17.530 | 17.705 | 17.305 | 17.390 | 17.390 | 344,122 |
| 2024-06-25 | 17.800 | 17.900 | 17.530 | 17.535 | 17.535 | 94,029 |
| 2024-06-24 | 17.710 | 17.885 | 17.395 | 17.800 | 17.800 | 204,536 |
| 2024-06-20 | 17.280 | 17.780 | 17.280 | 17.715 | 17.715 | 585,722 |
| 2024-06-19 | 17.655 | 17.655 | 17.250 | 17.280 | 17.280 | 244,661 |
| 2024-06-18 | 17.560 | 17.950 | 17.250 | 17.655 | 17.655 | 904,334 |
| 2024-06-17 | 18.075 | 18.200 | 17.215 | 17.320 | 17.320 | 547,210 |
| 2024-06-14 | 18.595 | 18.595 | 18.070 | 18.075 | 18.075 | 506,614 |
| 2024-06-13 | 18.770 | 19.030 | 18.565 | 18.675 | 18.675 | 222,766 |
| 2024-06-12 | 19.400 | 19.400 | 18.575 | 18.790 | 18.790 | 1,361,258 |
| 2024-06-11 | 19.190 | 19.500 | 19.040 | 19.050 | 19.050 | 346,427 |
| 2024-06-10 | 18.650 | 19.210 | 18.435 | 19.200 | 19.200 | 638,953 |
| 2024-06-07 | 18.420 | 18.845 | 18.365 | 18.650 | 18.650 | 708,625 |
| 2024-06-05 | 18.500 | 18.805 | 18.270 | 18.420 | 18.420 | 140,880 |
| 2024-06-04 | 18.765 | 19.000 | 18.350 | 18.350 | 18.350 | 459,910 |
| 2024-06-03 | 18.660 | 18.855 | 18.100 | 18.765 | 18.765 | 423,519 |
| 2024-05-31 | 18.060 | 18.660 | 17.900 | 18.660 | 18.660 | 354,792 |
| 2024-05-30 | 18.180 | 18.255 | 17.810 | 18.060 | 18.060 | 435,956 |
| 2024-05-29 | 18.195 | 18.500 | 18.000 | 18.180 | 18.180 | 613,080 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.