NEOBO FASTIGHETER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 17.970 | 18.305 | 17.900 | 18.195 | 18.195 | 251,699 |
| 2024-05-27 | 17.450 | 17.970 | 17.450 | 17.965 | 17.965 | 299,519 |
| 2024-05-24 | 17.620 | 17.975 | 17.425 | 17.870 | 17.870 | 352,100 |
| 2024-05-23 | 18.070 | 18.140 | 17.620 | 17.620 | 17.620 | 198,943 |
| 2024-05-22 | 17.645 | 18.100 | 17.500 | 18.070 | 18.070 | 244,412 |
| 2024-05-21 | 17.690 | 17.900 | 17.435 | 17.645 | 17.645 | 272,619 |
| 2024-05-20 | 18.135 | 18.150 | 17.555 | 17.695 | 17.695 | 476,029 |
| 2024-05-17 | 18.395 | 18.545 | 18.155 | 18.155 | 18.155 | 230,266 |
| 2024-05-16 | 18.645 | 18.950 | 18.295 | 18.395 | 18.395 | 179,433 |
| 2024-05-15 | 18.135 | 18.900 | 18.030 | 18.645 | 18.645 | 701,388 |
| 2024-05-14 | 18.000 | 18.130 | 17.730 | 18.130 | 18.130 | 391,979 |
| 2024-05-13 | 18.000 | 18.040 | 17.510 | 17.985 | 17.985 | 298,858 |
| 2024-05-10 | 17.660 | 18.150 | 17.660 | 18.000 | 18.000 | 378,554 |
| 2024-05-08 | 17.900 | 18.400 | 17.660 | 17.660 | 17.660 | 336,857 |
| 2024-05-07 | 17.190 | 17.935 | 16.945 | 17.920 | 17.920 | 515,296 |
| 2024-05-06 | 16.810 | 17.275 | 16.800 | 17.185 | 17.185 | 371,623 |
| 2024-05-03 | 16.245 | 16.995 | 16.105 | 16.810 | 16.810 | 438,634 |
| 2024-05-02 | 15.860 | 16.300 | 15.610 | 16.245 | 16.245 | 327,279 |
| 2024-04-30 | 15.815 | 16.100 | 15.645 | 15.860 | 15.860 | 80,519 |
| 2024-04-29 | 16.130 | 16.130 | 15.655 | 15.810 | 15.810 | 528,112 |
| 2024-04-26 | 15.805 | 16.190 | 15.610 | 16.130 | 16.130 | 491,954 |
| 2024-04-25 | 15.890 | 16.300 | 15.000 | 15.805 | 15.805 | 583,416 |
| 2024-04-24 | 16.465 | 16.795 | 15.990 | 15.990 | 15.990 | 1,040,306 |
| 2024-04-23 | 17.500 | 17.800 | 15.995 | 16.305 | 16.305 | 2,943,028 |
| 2024-04-22 | 18.100 | 18.490 | 18.000 | 18.470 | 18.470 | 568,586 |
| 2024-04-19 | 18.005 | 18.090 | 17.595 | 18.080 | 18.080 | 240,999 |
| 2024-04-18 | 17.700 | 18.010 | 17.560 | 18.010 | 18.010 | 317,349 |
| 2024-04-17 | 17.970 | 17.970 | 17.440 | 17.800 | 17.800 | 298,873 |
| 2024-04-16 | 17.810 | 17.995 | 17.510 | 17.970 | 17.970 | 519,328 |
| 2024-04-15 | 17.800 | 18.500 | 17.625 | 17.900 | 17.900 | 343,792 |
| 2024-04-12 | 18.150 | 18.540 | 17.780 | 17.855 | 17.855 | 527,633 |
| 2024-04-11 | 17.985 | 18.100 | 17.625 | 17.845 | 17.845 | 784,207 |
| 2024-04-10 | 18.355 | 18.590 | 17.720 | 17.985 | 17.985 | 836,372 |
| 2024-04-09 | 18.685 | 18.685 | 17.825 | 18.330 | 18.330 | 1,144,505 |
| 2024-04-08 | 18.845 | 18.915 | 18.480 | 18.690 | 18.690 | 303,993 |
| 2024-04-05 | 18.840 | 18.920 | 18.550 | 18.845 | 18.845 | 290,498 |
| 2024-04-04 | 18.760 | 19.050 | 18.520 | 18.935 | 18.935 | 833,102 |
| 2024-04-03 | 18.800 | 18.975 | 18.300 | 18.765 | 18.765 | 521,935 |
| 2024-04-02 | 19.000 | 19.000 | 18.175 | 18.800 | 18.800 | 1,435,881 |
| 2024-03-28 | 19.640 | 19.820 | 18.740 | 19.040 | 19.040 | 642,304 |
| 2024-03-27 | 19.680 | 19.980 | 19.240 | 19.480 | 19.480 | 951,562 |
| 2024-03-26 | 19.200 | 19.700 | 18.740 | 19.680 | 19.680 | 1,155,361 |
| 2024-03-25 | 18.100 | 19.000 | 18.100 | 18.900 | 18.900 | 2,292,609 |
| 2024-03-22 | 17.300 | 17.760 | 17.200 | 17.480 | 17.480 | 550,903 |
| 2024-03-21 | 17.000 | 17.700 | 16.760 | 17.240 | 17.240 | 791,858 |
| 2024-03-20 | 16.940 | 16.980 | 16.620 | 16.920 | 16.920 | 239,934 |
| 2024-03-19 | 16.280 | 16.980 | 16.160 | 16.940 | 16.940 | 304,196 |
| 2024-03-18 | 16.220 | 16.600 | 16.000 | 16.280 | 16.280 | 691,714 |
| 2024-03-15 | 16.880 | 16.900 | 16.220 | 16.220 | 16.220 | 836,285 |
| 2024-03-14 | 17.200 | 17.620 | 16.680 | 16.680 | 16.680 | 720,530 |
| 2024-03-13 | 17.000 | 17.260 | 16.480 | 17.180 | 17.180 | 752,817 |
| 2024-03-12 | 17.000 | 17.360 | 16.400 | 16.940 | 16.940 | 1,088,811 |
| 2024-03-11 | 16.380 | 17.180 | 16.300 | 17.000 | 17.000 | 938,594 |
| 2024-03-08 | 16.000 | 16.680 | 15.680 | 16.460 | 16.460 | 1,112,871 |
| 2024-03-07 | 15.580 | 16.260 | 15.100 | 15.980 | 15.980 | 823,302 |
| 2024-03-06 | 14.640 | 16.360 | 14.640 | 15.580 | 15.580 | 2,304,297 |
| 2024-03-05 | 14.080 | 14.200 | 13.700 | 13.920 | 13.920 | 335,117 |
| 2024-03-04 | 14.460 | 14.580 | 14.020 | 14.080 | 14.080 | 373,539 |
| 2024-03-01 | 14.500 | 14.600 | 14.260 | 14.500 | 14.500 | 430,954 |
| 2024-02-29 | 14.420 | 14.540 | 14.320 | 14.460 | 14.460 | 296,661 |
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.