NEOBO FASTIGHETER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17.140 | 17.180 | 16.880 | 16.940 | 16.940 | 435,162 |
| 2025-08-07 | 17.310 | 17.400 | 17.100 | 17.130 | 17.130 | 385,037 |
| 2025-08-06 | 17.280 | 17.720 | 17.220 | 17.330 | 17.330 | 1,075,609 |
| 2025-08-05 | 17.030 | 17.410 | 17.030 | 17.260 | 17.260 | 1,327,771 |
| 2025-08-04 | 16.990 | 17.250 | 16.920 | 17.030 | 17.030 | 609,993 |
| 2025-08-01 | 16.990 | 16.990 | 16.520 | 16.830 | 16.830 | 322,921 |
| 2025-07-31 | 16.960 | 17.130 | 16.760 | 17.000 | 17.000 | 552,899 |
| 2025-07-30 | 17.190 | 17.510 | 16.810 | 17.020 | 17.020 | 332,409 |
| 2025-07-29 | 17.230 | 17.610 | 17.100 | 17.100 | 17.100 | 732,134 |
| 2025-07-28 | 17.460 | 17.650 | 17.200 | 17.200 | 17.200 | 252,079 |
| 2025-07-25 | 17.330 | 17.660 | 17.220 | 17.540 | 17.540 | 610,070 |
| 2025-07-24 | 17.450 | 17.650 | 17.320 | 17.330 | 17.330 | 266,343 |
| 2025-07-23 | 17.640 | 17.750 | 17.340 | 17.410 | 17.410 | 393,509 |
| 2025-07-22 | 17.710 | 17.800 | 17.470 | 17.640 | 17.640 | 218,341 |
| 2025-07-21 | 17.600 | 17.990 | 17.600 | 17.720 | 17.720 | 632,937 |
| 2025-07-18 | 17.610 | 17.720 | 17.150 | 17.640 | 17.640 | 817,229 |
| 2025-07-17 | 17.950 | 17.980 | 17.570 | 17.620 | 17.620 | 359,684 |
| 2025-07-16 | 18.000 | 18.120 | 17.820 | 17.940 | 17.940 | 435,240 |
| 2025-07-15 | 18.060 | 18.320 | 17.980 | 18.000 | 18.000 | 393,451 |
| 2025-07-14 | 18.050 | 18.200 | 17.890 | 17.950 | 17.950 | 334,563 |
| 2025-07-11 | 18.240 | 18.450 | 17.770 | 18.030 | 18.030 | 633,753 |
| 2025-07-10 | 17.500 | 18.320 | 17.350 | 18.240 | 18.240 | 1,169,172 |
| 2025-07-09 | 17.160 | 17.520 | 16.690 | 17.120 | 17.120 | 991,463 |
| 2025-07-08 | 16.420 | 16.930 | 16.220 | 16.820 | 16.820 | 506,961 |
| 2025-07-07 | 17.200 | 17.250 | 16.300 | 16.370 | 16.370 | 607,649 |
| 2025-07-04 | 17.600 | 17.600 | 17.040 | 17.250 | 17.250 | 402,880 |
| 2025-07-03 | 17.260 | 17.700 | 17.260 | 17.640 | 17.640 | 264,631 |
| 2025-07-02 | 17.390 | 17.490 | 17.220 | 17.360 | 17.360 | 209,500 |
| 2025-07-01 | 17.110 | 17.510 | 17.110 | 17.490 | 17.490 | 127,832 |
| 2025-06-30 | 17.260 | 17.700 | 17.080 | 17.120 | 17.120 | 461,924 |
| 2025-06-27 | 17.170 | 17.340 | 17.050 | 17.260 | 17.260 | 202,447 |
| 2025-06-26 | 17.120 | 17.500 | 17.010 | 17.220 | 17.220 | 241,398 |
| 2025-06-25 | 17.220 | 17.570 | 17.000 | 17.150 | 17.150 | 212,893 |
| 2025-06-24 | 17.430 | 17.820 | 17.160 | 17.220 | 17.220 | 193,058 |
| 2025-06-23 | 17.330 | 17.750 | 17.330 | 17.490 | 17.490 | 379,239 |
| 2025-06-19 | 17.520 | 17.550 | 17.080 | 17.550 | 17.550 | 728,705 |
| 2025-06-18 | 17.100 | 17.580 | 16.980 | 17.550 | 17.550 | 419,673 |
| 2025-06-17 | 16.800 | 17.200 | 16.630 | 17.200 | 17.200 | 162,111 |
| 2025-06-16 | 16.250 | 16.960 | 16.200 | 16.920 | 16.920 | 334,621 |
| 2025-06-13 | 16.500 | 16.500 | 16.190 | 16.250 | 16.250 | 408,201 |
| 2025-06-12 | 16.850 | 17.020 | 16.530 | 16.590 | 16.590 | 259,395 |
| 2025-06-11 | 17.060 | 17.130 | 16.690 | 16.860 | 16.860 | 389,563 |
| 2025-06-10 | 17.030 | 17.350 | 17.000 | 17.110 | 17.110 | 377,422 |
| 2025-06-09 | 16.880 | 17.220 | 16.740 | 17.010 | 17.010 | 472,052 |
| 2025-06-05 | 16.580 | 17.120 | 16.500 | 17.000 | 17.000 | 348,277 |
| 2025-06-04 | 16.570 | 16.690 | 16.380 | 16.590 | 16.590 | 561,892 |
| 2025-06-03 | 16.580 | 16.700 | 16.330 | 16.670 | 16.670 | 380,605 |
| 2025-06-02 | 16.400 | 16.620 | 16.130 | 16.580 | 16.580 | 172,274 |
| 2025-05-30 | 16.200 | 16.900 | 16.100 | 16.450 | 16.450 | 266,204 |
| 2025-05-28 | 16.250 | 16.440 | 16.180 | 16.260 | 16.260 | 93,399 |
| 2025-05-27 | 16.050 | 16.540 | 16.050 | 16.260 | 16.260 | 346,313 |
| 2025-05-26 | 16.000 | 16.270 | 15.990 | 16.130 | 16.130 | 434,789 |
| 2025-05-23 | 16.070 | 16.300 | 15.870 | 16.010 | 16.010 | 403,937 |
| 2025-05-22 | 16.090 | 16.270 | 16.000 | 16.040 | 16.040 | 229,574 |
| 2025-05-21 | 16.520 | 16.550 | 16.050 | 16.330 | 16.330 | 466,226 |
| 2025-05-20 | 16.780 | 16.950 | 16.440 | 16.510 | 16.510 | 518,121 |
| 2025-05-19 | 16.920 | 16.970 | 16.540 | 16.800 | 16.800 | 236,385 |
| 2025-05-16 | 16.860 | 17.180 | 16.720 | 16.980 | 16.980 | 580,198 |
| 2025-05-15 | 16.700 | 17.080 | 16.670 | 16.860 | 16.860 | 267,868 |
| 2025-05-14 | 16.910 | 17.060 | 16.620 | 16.790 | 16.790 | 490,414 |
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.