SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 100 |
| 2026-06-24 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | 116 |
| 2026-06-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 250 |
| 2026-06-18 | 500.00 | 500.00 | 488.00 | 500.00 | 500.00 | 91 |
| 2026-06-17 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 101 |
| 2026-06-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 10 |
| 2026-06-12 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 15 |
| 2026-06-11 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | 274 |
| 2026-06-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2026-06-08 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 65 |
| 2026-06-05 | 510.00 | 510.00 | 490.00 | 505.00 | 505.00 | 100 |
| 2026-06-04 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 27 |
| 2026-06-03 | 492.00 | 525.00 | 490.00 | 500.00 | 500.00 | 217 |
| 2026-06-01 | 490.00 | 492.00 | 480.00 | 492.00 | 492.00 | 113 |
| 2026-05-28 | 468.00 | 496.00 | 468.00 | 496.00 | 496.00 | 22 |
| 2026-05-27 | 456.00 | 490.00 | 450.00 | 490.00 | 490.00 | 203 |
| 2026-05-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20 |
| 2026-05-25 | 462.00 | 470.00 | 458.00 | 470.00 | 470.00 | 217 |
| 2026-05-22 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 5 |
| 2026-05-21 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 172 |
| 2026-05-20 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 410 |
| 2026-05-19 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | 413 |
| 2026-05-18 | 468.00 | 468.00 | 458.00 | 460.00 | 460.00 | 100 |
| 2026-05-15 | 490.00 | 490.00 | 470.00 | 486.00 | 486.00 | 206 |
| 2026-05-13 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | 202 |
| 2026-05-12 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | 60 |
| 2026-05-11 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 318 |
| 2026-05-08 | 492.00 | 500.00 | 474.00 | 474.00 | 474.00 | 182 |
| 2026-05-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 44 |
| 2026-05-06 | 498.00 | 498.00 | 474.00 | 474.00 | 474.00 | 187 |
| 2026-05-05 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 15 |
| 2026-05-04 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 39 |
| 2026-04-27 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 35 |
| 2026-04-24 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 20 |
| 2026-04-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10 |
| 2026-04-21 | 490.00 | 515.00 | 474.00 | 515.00 | 515.00 | 181 |
| 2026-04-20 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 15 |
| 2026-04-17 | 496.00 | 500.00 | 470.00 | 500.00 | 500.00 | 130 |
| 2026-04-16 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 25 |
| 2026-04-15 | 535.00 | 535.00 | 490.00 | 515.00 | 515.00 | 84 |
| 2026-04-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 4 |
| 2026-04-10 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 20 |
| 2026-04-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10 |
| 2026-04-08 | 492.00 | 535.00 | 492.00 | 535.00 | 535.00 | 38 |
| 2026-04-07 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 46 |
| 2026-04-02 | 460.00 | 470.00 | 450.00 | 450.00 | 450.00 | 211 |
| 2026-04-01 | 460.00 | 468.00 | 450.00 | 468.00 | 468.00 | 56 |
| 2026-03-31 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 218 |
| 2026-03-30 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 336 |
| 2026-03-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 50 |
| 2026-03-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2026-03-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 50 |
| 2026-03-23 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 308 |
| 2026-03-20 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 25 |
| 2026-03-19 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 205 |
| 2026-03-18 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 83 |
| 2026-03-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 40 |
| 2026-03-16 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 5 |
| 2026-03-13 | 530.00 | 545.00 | 530.00 | 530.00 | 530.00 | 36 |
| 2026-03-12 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10 |
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.