NEOBO FASTIGHETER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.740	14.840	14.000	14.420	14.420	558,795
2024-02-27	14.700	14.860	14.320	14.740	14.740	382,895
2024-02-26	14.520	14.800	14.340	14.700	14.700	400,334
2024-02-23	14.440	14.740	14.100	14.500	14.500	568,484
2024-02-22	13.800	14.560	13.660	14.440	14.440	767,592
2024-02-21	13.720	13.900	13.600	13.660	13.660	450,779
2024-02-20	13.640	13.920	13.500	13.720	13.720	665,650
2024-02-19	13.760	14.060	13.440	13.640	13.640	725,218
2024-02-16	14.500	14.680	13.500	13.760	13.760	1,126,081
2024-02-15	13.220	14.500	13.220	14.500	14.500	1,487,848
2024-02-14	12.500	13.320	12.040	13.180	13.180	1,959,379
2024-02-13	12.440	12.500	11.900	12.060	12.060	587,120
2024-02-12	12.200	12.700	11.720	12.440	12.440	1,173,615
2024-02-09	12.180	12.380	11.960	12.200	12.200	444,289
2024-02-08	12.080	12.240	11.900	12.180	12.180	303,771
2024-02-07	12.300	12.300	12.080	12.140	12.140	446,502
2024-02-06	12.360	12.400	12.040	12.300	12.300	565,721
2024-02-05	12.380	12.620	12.220	12.360	12.360	257,611
2024-02-02	12.300	12.720	12.300	12.380	12.380	432,278
2024-02-01	12.500	12.620	12.120	12.300	12.300	335,483
2024-01-31	12.680	12.680	12.420	12.500	12.500	299,179
2024-01-30	12.960	13.040	12.580	12.680	12.680	364,759
2024-01-29	12.520	13.000	12.300	12.960	12.960	333,207
2024-01-26	12.400	12.620	12.280	12.520	12.520	349,945
2024-01-25	12.040	12.600	12.040	12.380	12.380	571,775
2024-01-24	11.920	12.140	11.920	12.040	12.040	260,483
2024-01-23	12.000	12.140	11.820	11.920	11.920	583,466
2024-01-22	12.180	12.500	11.980	12.000	12.000	791,591
2024-01-19	12.400	12.560	12.180	12.180	12.180	344,533
2024-01-18	12.680	12.740	12.340	12.400	12.400	469,763
2024-01-17	12.820	12.820	12.300	12.680	12.680	418,107
2024-01-16	13.120	13.180	12.740	12.820	12.820	362,787
2024-01-15	13.420	13.440	12.960	13.120	13.120	443,846
2024-01-12	13.340	13.700	13.280	13.420	13.420	606,008
2024-01-11	13.460	13.600	13.020	13.340	13.340	918,474
2024-01-10	13.600	13.740	13.300	13.460	13.460	329,206
2024-01-09	13.860	14.000	13.500	13.600	13.600	568,311
2024-01-08	14.280	14.300	13.740	13.860	13.860	1,040,376
2024-01-05	14.140	14.280	13.900	14.280	14.280	398,569
2024-01-04	14.140	14.480	13.960	14.140	14.140	630,930
2024-01-03	14.200	14.200	13.840	14.140	14.140	806,224
2024-01-02	13.900	14.300	13.620	14.200	14.200	800,482
2023-12-29	14.000	14.160	13.680	13.800	13.800	1,250,233
2023-12-28	13.580	13.920	13.280	13.920	13.920	1,378,631
2023-12-27	13.620	13.920	13.320	13.620	13.620	1,340,962
2023-12-22	13.540	13.720	13.320	13.620	13.620	745,121
2023-12-21	13.340	13.640	13.080	13.540	13.540	575,356
2023-12-20	13.620	13.820	13.300	13.480	13.480	746,342
2023-12-19	13.500	13.700	13.240	13.620	13.620	759,387
2023-12-18	12.940	13.400	12.680	13.380	13.380	824,153
2023-12-15	12.800	13.160	12.700	12.960	12.960	1,122,306
2023-12-14	12.140	12.820	12.140	12.800	12.800	2,138,942
2023-12-13	11.400	11.780	11.280	11.640	11.640	430,968
2023-12-12	11.080	11.600	10.860	11.400	11.400	1,731,748
2023-12-11	11.540	11.540	11.060	11.080	11.080	884,382
2023-12-08	12.020	12.160	11.460	11.560	11.560	1,044,800
2023-12-07	11.520	12.100	11.520	12.020	12.020	1,575,127
2023-12-06	11.660	11.800	11.420	11.660	11.660	537,006
2023-12-05	11.400	11.840	11.260	11.660	11.660	1,092,881
2023-12-04	11.460	11.620	11.220	11.400	11.400	675,170

← NewerPage 12 of 17 · 1,000 trading daysOlder →

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.