NEOBO FASTIGHETER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	12.860	12.980	12.000	12.020	12.020	3,234,168
2023-03-15	12.840	13.080	12.520	12.760	12.760	2,113,094
2023-03-14	13.340	13.580	13.080	13.080	13.080	1,232,168
2023-03-13	13.100	13.760	12.640	13.340	13.340	2,033,626
2023-03-10	13.120	13.480	13.020	13.060	13.060	1,715,598
2023-03-09	13.500	13.640	13.180	13.380	13.380	1,239,403
2023-03-08	13.300	13.600	13.100	13.500	13.500	1,726,005
2023-03-07	13.080	13.980	13.000	13.420	13.420	5,122,805
2023-03-06	13.200	13.520	13.020	13.080	13.080	1,543,886
2023-03-03	13.060	13.420	13.060	13.140	13.140	2,159,516
2023-03-02	13.400	13.480	13.020	13.020	13.020	1,713,965
2023-03-01	13.660	14.020	13.240	13.320	13.320	2,069,838
2023-02-28	14.200	14.680	13.940	13.980	13.980	3,363,052
2023-02-27	13.320	14.560	13.280	14.160	14.160	4,577,056
2023-02-24	13.960	14.180	12.720	13.020	13.020	7,897,522
2023-02-23	15.020	15.280	13.820	13.940	13.940	9,608,582
2023-02-22	16.180	16.180	15.460	15.480	15.480	2,588,311
2023-02-21	17.080	17.120	16.100	16.200	16.200	2,060,808
2023-02-20	17.240	17.340	16.980	17.080	17.080	1,806,371
2023-02-17	17.680	17.700	17.240	17.380	17.380	1,733,266
2023-02-16	18.020	18.300	17.680	17.680	17.680	3,090,559
2023-02-15	18.060	18.680	17.820	18.020	18.020	4,879,688
2023-02-14	18.780	19.300	18.020	18.020	18.020	11,541,020
2023-02-13	17.500	19.540	17.340	18.860	18.860	10,860,880
2023-02-10	17.800	20.800	15.800	17.100	17.100	27,025,881
2022-02-04	13.340	13.360	13.320	13.360	13.360	21,441
2022-02-03	13.300	13.360	13.300	13.320	13.320	81,212
2022-02-02	13.320	13.320	13.300	13.320	13.320	238,512
2022-02-01	13.320	13.320	13.260	13.320	13.320	672,486
2022-01-31	13.300	13.320	13.280	13.320	13.320	126,917
2022-01-28	13.320	13.320	13.300	13.320	13.320	29,584
2022-01-27	13.300	13.320	13.280	13.320	13.320	57,450
2022-01-26	13.320	13.320	13.300	13.300	13.300	80,125
2022-01-25	13.320	13.340	13.300	13.300	13.300	41,492
2022-01-24	13.280	13.320	13.280	13.320	13.320	154,557
2022-01-21	13.300	13.340	13.280	13.280	13.280	527,393
2022-01-20	13.300	13.320	13.200	13.320	13.320	72,280
2022-01-19	13.320	13.340	13.300	13.300	13.300	125,711
2022-01-18	13.340	13.340	13.300	13.300	13.300	415,756
2022-01-17	13.320	13.340	13.300	13.340	13.340	270,142
2022-01-14	13.320	13.360	13.300	13.300	13.300	296,311
2022-01-13	13.300	13.340	13.300	13.300	13.300	607,631
2022-01-12	13.320	13.340	13.300	13.300	13.300	481,585
2022-01-11	13.300	13.340	13.300	13.300	13.300	1,753,204
2022-01-10	13.300	13.340	13.300	13.300	13.300	222,554,094
2022-01-07	13.300	13.340	13.300	13.340	13.340	1,095,225
2022-01-05	13.300	13.340	13.300	13.300	13.300	213,217
2022-01-04	13.300	13.340	13.300	13.320	13.320	860,939
2022-01-03	13.320	13.340	13.300	13.320	13.320	1,247,901
2021-12-30	13.300	13.400	13.300	13.340	13.340	4,476,109
2021-12-29	13.300	13.340	13.300	13.300	13.300	1,664,766
2021-12-28	13.320	13.340	13.300	13.300	13.300	890,747
2021-12-27	13.300	13.340	13.300	13.340	13.340	2,054,425
2021-12-23	13.300	13.320	13.300	13.300	13.300	2,512,613
2021-12-22	13.300	13.320	13.300	13.300	13.300	77,434,062
2021-12-21	13.300	13.320	13.300	13.300	13.300	1,107,210
2021-12-20	13.320	13.320	13.300	13.300	13.300	1,240,783
2021-12-17	13.300	13.340	13.300	13.320	13.320	18,071,529
2021-12-16	13.300	13.360	13.300	13.300	13.300	627,765
2021-12-15	13.340	13.340	13.300	13.300	13.300	336,820

← NewerPage 16 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.