SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-09 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 104 |
| 2026-03-06 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 11 |
| 2026-03-05 | 470.00 | 490.00 | 470.00 | 472.00 | 472.00 | 60 |
| 2026-03-03 | 468.00 | 468.00 | 458.00 | 458.00 | 458.00 | 46 |
| 2026-03-02 | 490.00 | 490.00 | 466.00 | 466.00 | 466.00 | 282 |
| 2026-02-27 | 494.00 | 500.00 | 470.00 | 492.00 | 492.00 | 334 |
| 2026-02-26 | 500.00 | 515.00 | 480.00 | 480.00 | 480.00 | 113 |
| 2026-02-25 | 510.00 | 510.00 | 478.00 | 510.00 | 510.00 | 161 |
| 2026-02-24 | 494.00 | 510.00 | 482.00 | 492.00 | 492.00 | 243 |
| 2026-02-23 | 492.00 | 510.00 | 482.00 | 510.00 | 510.00 | 102 |
| 2026-02-20 | 490.00 | 498.00 | 478.00 | 480.00 | 480.00 | 416 |
| 2026-02-19 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 81 |
| 2026-02-18 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 276 |
| 2026-02-17 | 510.00 | 510.00 | 492.00 | 510.00 | 510.00 | 44 |
| 2026-02-16 | 492.00 | 510.00 | 486.00 | 510.00 | 510.00 | 381 |
| 2026-02-13 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 582 |
| 2026-02-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 431 |
| 2026-02-10 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 60 |
| 2026-02-09 | 535.00 | 550.00 | 520.00 | 520.00 | 520.00 | 215 |
| 2026-02-06 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 190 |
| 2026-02-05 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | 79 |
| 2026-02-04 | 535.00 | 575.00 | 510.00 | 575.00 | 575.00 | 94 |
| 2026-02-03 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 449 |
| 2026-02-02 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 130 |
| 2026-01-30 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 120 |
| 2026-01-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 42 |
| 2026-01-27 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 25 |
| 2026-01-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 15 |
| 2026-01-23 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 110 |
| 2026-01-22 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 35 |
| 2026-01-21 | 555.00 | 575.00 | 550.00 | 575.00 | 575.00 | 60 |
| 2026-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 40 |
| 2026-01-16 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 13 |
| 2026-01-15 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 332 |
| 2026-01-14 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 45 |
| 2026-01-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 58 |
| 2026-01-12 | 575.00 | 575.00 | 540.00 | 575.00 | 575.00 | 81 |
| 2026-01-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 19 |
| 2026-01-08 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 110 |
| 2026-01-07 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 41 |
| 2026-01-05 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 15 |
| 2026-01-02 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 118 |
| 2025-12-30 | 535.00 | 540.00 | 510.00 | 520.00 | 520.00 | 288 |
| 2025-12-29 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 36 |
| 2025-12-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2025-12-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 55 |
| 2025-12-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2025-12-18 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 164 |
| 2025-12-17 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 30 |
| 2025-12-15 | 565.00 | 570.00 | 540.00 | 570.00 | 570.00 | 739 |
| 2025-12-12 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 240 |
| 2025-12-11 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 54 |
| 2025-12-10 | 575.00 | 575.00 | 555.00 | 570.00 | 570.00 | 469 |
| 2025-12-08 | 570.00 | 590.00 | 570.00 | 570.00 | 570.00 | 238 |
| 2025-12-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 15 |
| 2025-12-03 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 15 |
| 2025-12-02 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 300 |
| 2025-12-01 | 570.00 | 590.00 | 550.00 | 590.00 | 590.00 | 45 |
| 2025-11-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 110 |
| 2025-11-27 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 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.