SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 595.00 | 625.00 | 570.00 | 570.00 | 570.00 | 420 |
| 2024-02-02 | 600.00 | 600.00 | 570.00 | 590.00 | 590.00 | 120 |
| 2024-01-30 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 230 |
| 2024-01-29 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 20 |
| 2024-01-25 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 220 |
| 2024-01-24 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 140 |
| 2024-01-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 150 |
| 2024-01-22 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2024-01-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 250 |
| 2024-01-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 300 |
| 2024-01-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 70 |
| 2024-01-16 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 310 |
| 2024-01-15 | 630.00 | 650.00 | 620.00 | 620.00 | 620.00 | 330 |
| 2024-01-11 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 100 |
| 2024-01-10 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 60 |
| 2024-01-08 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 70 |
| 2024-01-04 | 650.00 | 660.00 | 620.00 | 620.00 | 620.00 | 100 |
| 2024-01-03 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 100 |
| 2024-01-02 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 320 |
| 2023-12-29 | 620.00 | 650.00 | 615.00 | 650.00 | 650.00 | 110 |
| 2023-12-28 | 670.00 | 670.00 | 610.00 | 610.00 | 610.00 | 700 |
| 2023-12-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10 |
| 2023-12-22 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 80 |
| 2023-12-21 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 40 |
| 2023-12-20 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 140 |
| 2023-12-19 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 240 |
| 2023-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 130 |
| 2023-12-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 20 |
| 2023-12-14 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 320 |
| 2023-12-13 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 340 |
| 2023-12-12 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 20 |
| 2023-12-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2023-12-08 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | 860 |
| 2023-12-07 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | 240 |
| 2023-12-06 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 110 |
| 2023-12-05 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 1,690 |
| 2023-12-04 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 590 |
| 2023-12-01 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | 2,540 |
| 2023-11-30 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1,760 |
| 2023-11-29 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 280 |
| 2023-11-28 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 140 |
| 2023-11-27 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 20 |
| 2023-11-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 10 |
| 2023-11-23 | 620.00 | 680.00 | 610.00 | 610.00 | 610.00 | 220 |
| 2023-11-21 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 130 |
| 2023-11-20 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 430 |
| 2023-11-17 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 350 |
| 2023-11-16 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
| 2023-11-15 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 340 |
| 2023-11-14 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 220 |
| 2023-11-13 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 180 |
| 2023-11-10 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 110 |
| 2023-11-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2023-11-08 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 60 |
| 2023-11-06 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 610 |
| 2023-11-03 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | 330 |
| 2023-11-02 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 30 |
| 2023-11-01 | 630.00 | 695.00 | 620.00 | 660.00 | 660.00 | 930 |
| 2023-10-27 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 30 |
| 2023-10-25 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 310 |
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.