SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 300 |
| 2023-10-23 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 20 |
| 2023-10-20 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 30 |
| 2023-10-19 | 780.00 | 780.00 | 735.00 | 735.00 | 735.00 | 70 |
| 2023-10-18 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10 |
| 2023-10-17 | 835.00 | 840.00 | 810.00 | 810.00 | 810.00 | 280 |
| 2023-10-16 | 770.00 | 835.00 | 770.00 | 835.00 | 835.00 | 140 |
| 2023-10-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 80 |
| 2023-10-05 | 770.00 | 865.00 | 770.00 | 810.00 | 810.00 | 120 |
| 2023-10-04 | 770.00 | 770.00 | 735.00 | 770.00 | 770.00 | 190 |
| 2023-09-22 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 30 |
| 2023-09-21 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2023-09-20 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 110 |
| 2023-09-19 | 810.00 | 870.00 | 810.00 | 870.00 | 870.00 | 110 |
| 2023-09-18 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 10 |
| 2023-09-15 | 770.00 | 870.00 | 770.00 | 840.00 | 840.00 | 440 |
| 2023-09-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 10 |
| 2023-09-12 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | 20 |
| 2023-09-11 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 10 |
| 2023-09-07 | 850.00 | 885.00 | 850.00 | 885.00 | 885.00 | 260 |
| 2023-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2023-09-04 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10 |
| 2023-09-01 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 20 |
| 2023-08-30 | 820.00 | 850.00 | 820.00 | 850.00 | 850.00 | 20 |
| 2023-08-28 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 20 |
| 2023-08-18 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10 |
| 2023-08-16 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 90 |
| 2023-08-15 | 865.00 | 905.00 | 865.00 | 905.00 | 905.00 | 40 |
| 2023-08-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 10 |
| 2023-08-07 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 260 |
| 2023-08-04 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 30 |
| 2023-08-02 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 60 |
| 2023-08-01 | 890.00 | 890.00 | 740.00 | 780.00 | 780.00 | 190 |
| 2023-07-28 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 110 |
| 2023-07-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10 |
| 2023-07-26 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 20 |
| 2023-07-25 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | 290 |
| 2023-07-21 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 230 |
| 2023-07-20 | 900.00 | 920.00 | 890.00 | 920.00 | 920.00 | 260 |
| 2023-07-19 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 260 |
| 2023-07-18 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 120 |
| 2023-07-17 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10 |
| 2023-07-14 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 50 |
| 2023-07-13 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 20 |
| 2023-07-12 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 20 |
| 2023-07-11 | 850.00 | 885.00 | 850.00 | 885.00 | 885.00 | 70 |
| 2023-07-10 | 810.00 | 890.00 | 810.00 | 890.00 | 890.00 | 360 |
| 2023-07-07 | 880.00 | 880.00 | 840.00 | 840.00 | 840.00 | 60 |
| 2023-07-05 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 200 |
| 2023-07-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10 |
| 2023-06-30 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 80 |
| 2023-06-29 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 260 |
| 2023-06-28 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10 |
| 2023-06-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10 |
| 2023-06-26 | 840.00 | 935.00 | 840.00 | 925.00 | 925.00 | 150 |
| 2023-06-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 10 |
| 2023-06-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 10 |
| 2023-06-12 | 880.00 | 880.00 | 840.00 | 840.00 | 840.00 | 20 |
| 2023-06-09 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 40 |
| 2023-06-08 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | 120 |
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.