NEOBO FASTIGHETER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 20.390 | 20.590 | 19.980 | 20.110 | 20.110 | 385,208 |
| 2024-11-13 | 20.590 | 20.740 | 20.240 | 20.350 | 20.350 | 319,357 |
| 2024-11-12 | 21.500 | 21.500 | 20.550 | 20.600 | 20.600 | 687,548 |
| 2024-11-11 | 21.370 | 21.700 | 21.140 | 21.540 | 21.540 | 495,044 |
| 2024-11-08 | 21.010 | 21.300 | 20.620 | 21.210 | 21.210 | 1,040,133 |
| 2024-11-07 | 20.380 | 21.170 | 20.300 | 21.000 | 21.000 | 542,050 |
| 2024-11-06 | 20.190 | 20.540 | 19.900 | 19.900 | 19.900 | 456,652 |
| 2024-11-05 | 20.500 | 20.650 | 20.250 | 20.430 | 20.430 | 246,708 |
| 2024-11-04 | 20.830 | 20.990 | 20.210 | 20.500 | 20.500 | 786,669 |
| 2024-11-01 | 20.500 | 20.880 | 20.500 | 20.830 | 20.830 | 91,902 |
| 2024-10-31 | 20.710 | 21.010 | 20.460 | 20.490 | 20.490 | 397,365 |
| 2024-10-30 | 20.790 | 21.100 | 20.690 | 20.710 | 20.710 | 547,535 |
| 2024-10-29 | 21.450 | 21.600 | 20.830 | 20.840 | 20.840 | 592,672 |
| 2024-10-28 | 21.460 | 21.460 | 20.900 | 21.370 | 21.370 | 1,540,863 |
| 2024-10-25 | 22.000 | 22.550 | 20.810 | 21.460 | 21.460 | 1,606,750 |
| 2024-10-24 | 21.780 | 22.130 | 21.750 | 22.030 | 22.030 | 425,575 |
| 2024-10-23 | 22.710 | 22.720 | 21.730 | 21.760 | 21.760 | 1,197,711 |
| 2024-10-22 | 23.050 | 23.050 | 22.500 | 22.710 | 22.710 | 364,251 |
| 2024-10-21 | 23.430 | 23.430 | 23.050 | 23.050 | 23.050 | 278,217 |
| 2024-10-18 | 23.650 | 23.750 | 23.000 | 23.430 | 23.430 | 510,224 |
| 2024-10-17 | 23.960 | 24.110 | 23.640 | 23.660 | 23.660 | 611,309 |
| 2024-10-16 | 24.000 | 24.250 | 23.660 | 23.960 | 23.960 | 226,325 |
| 2024-10-15 | 24.340 | 24.410 | 24.040 | 24.250 | 24.250 | 232,889 |
| 2024-10-14 | 24.820 | 25.000 | 24.170 | 24.340 | 24.340 | 368,563 |
| 2024-10-11 | 24.980 | 25.080 | 24.760 | 24.820 | 24.820 | 564,599 |
| 2024-10-10 | 25.520 | 25.790 | 24.740 | 24.960 | 24.960 | 366,025 |
| 2024-10-09 | 24.800 | 25.590 | 24.800 | 25.420 | 25.420 | 383,590 |
| 2024-10-08 | 24.510 | 25.190 | 24.310 | 24.700 | 24.700 | 228,342 |
| 2024-10-07 | 24.980 | 24.980 | 24.130 | 24.620 | 24.620 | 369,818 |
| 2024-10-04 | 25.100 | 25.600 | 25.010 | 25.010 | 25.010 | 337,048 |
| 2024-10-03 | 24.790 | 25.170 | 24.200 | 25.070 | 25.070 | 333,778 |
| 2024-10-02 | 24.540 | 24.930 | 24.010 | 24.800 | 24.800 | 192,950 |
| 2024-10-01 | 24.760 | 24.970 | 24.320 | 24.550 | 24.550 | 344,218 |
| 2024-09-30 | 25.100 | 25.150 | 23.950 | 24.760 | 24.760 | 479,965 |
| 2024-09-27 | 25.240 | 25.340 | 24.700 | 25.160 | 25.160 | 303,397 |
| 2024-09-26 | 26.060 | 26.300 | 25.050 | 25.240 | 25.240 | 981,120 |
| 2024-09-25 | 25.850 | 26.190 | 25.330 | 26.000 | 26.000 | 429,287 |
| 2024-09-24 | 25.580 | 25.910 | 25.170 | 25.850 | 25.850 | 724,446 |
| 2024-09-23 | 24.910 | 25.950 | 24.060 | 25.580 | 25.580 | 895,745 |
| 2024-09-20 | 23.960 | 24.910 | 23.680 | 24.910 | 24.910 | 518,364 |
| 2024-09-19 | 23.680 | 24.250 | 23.520 | 23.960 | 23.960 | 833,403 |
| 2024-09-18 | 23.060 | 23.580 | 22.830 | 23.400 | 23.400 | 328,982 |
| 2024-09-17 | 23.100 | 23.410 | 22.990 | 23.060 | 23.060 | 1,262,067 |
| 2024-09-16 | 22.410 | 23.260 | 22.260 | 22.960 | 22.960 | 1,314,733 |
| 2024-09-13 | 21.820 | 22.600 | 21.270 | 22.390 | 22.390 | 468,960 |
| 2024-09-12 | 21.230 | 22.100 | 21.230 | 21.820 | 21.820 | 282,980 |
| 2024-09-11 | 21.830 | 21.830 | 21.210 | 21.230 | 21.230 | 550,261 |
| 2024-09-10 | 21.550 | 21.990 | 21.250 | 21.830 | 21.830 | 282,806 |
| 2024-09-09 | 22.040 | 22.040 | 21.000 | 21.550 | 21.550 | 787,129 |
| 2024-09-06 | 22.180 | 22.500 | 21.000 | 22.040 | 22.040 | 768,749 |
| 2024-09-05 | 23.090 | 23.300 | 21.990 | 22.240 | 22.240 | 384,380 |
| 2024-09-04 | 22.590 | 23.100 | 22.330 | 23.100 | 23.100 | 727,141 |
| 2024-09-03 | 23.530 | 23.590 | 22.380 | 23.000 | 23.000 | 1,580,191 |
| 2024-09-02 | 24.080 | 24.080 | 23.340 | 23.530 | 23.530 | 318,105 |
| 2024-08-30 | 23.650 | 24.300 | 23.650 | 24.080 | 24.080 | 236,118 |
| 2024-08-29 | 23.930 | 24.230 | 23.330 | 23.650 | 23.650 | 248,891 |
| 2024-08-28 | 24.400 | 24.490 | 23.930 | 23.930 | 23.930 | 162,611 |
| 2024-08-27 | 24.800 | 24.800 | 23.880 | 24.230 | 24.230 | 329,837 |
| 2024-08-26 | 23.580 | 24.730 | 23.550 | 24.600 | 24.600 | 756,715 |
| 2024-08-23 | 23.050 | 23.590 | 23.040 | 23.580 | 23.580 | 197,140 |
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.