SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 336 |
| 2025-11-25 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 8 |
| 2025-11-21 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 10 |
| 2025-11-20 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 77 |
| 2025-11-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 208 |
| 2025-11-18 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 368 |
| 2025-11-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-11-14 | 510.00 | 550.00 | 510.00 | 550.00 | 550.00 | 530 |
| 2025-11-13 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 263 |
| 2025-11-12 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 160 |
| 2025-11-11 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 440 |
| 2025-11-10 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 110 |
| 2025-11-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 8 |
| 2025-11-06 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | 676 |
| 2025-11-05 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 152 |
| 2025-11-04 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 214 |
| 2025-11-03 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 310 |
| 2025-10-31 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 31 |
| 2025-10-30 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 118 |
| 2025-10-29 | 520.00 | 590.00 | 520.00 | 575.00 | 575.00 | 182 |
| 2025-10-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 150 |
| 2025-10-27 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 26 |
| 2025-10-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 180 |
| 2025-10-22 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 342 |
| 2025-10-21 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 545 |
| 2025-10-20 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 84 |
| 2025-10-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 60 |
| 2025-10-16 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | 457 |
| 2025-10-15 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 212 |
| 2025-10-14 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 206 |
| 2025-10-13 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 117 |
| 2025-10-10 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 140 |
| 2025-10-09 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 108 |
| 2025-10-08 | 530.00 | 545.00 | 530.00 | 530.00 | 530.00 | 367 |
| 2025-10-07 | 550.00 | 555.00 | 510.00 | 530.00 | 530.00 | 603 |
| 2025-10-06 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | 425 |
| 2025-10-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 182 |
| 2025-10-02 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 237 |
| 2025-10-01 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 430 |
| 2025-09-30 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 15 |
| 2025-09-29 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 94 |
| 2025-09-26 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 35 |
| 2025-09-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 384 |
| 2025-09-23 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 242 |
| 2025-09-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 130 |
| 2025-09-19 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 8 |
| 2025-09-18 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 198 |
| 2025-09-17 | 505.00 | 570.00 | 500.00 | 570.00 | 570.00 | 134 |
| 2025-09-16 | 580.00 | 580.00 | 500.00 | 500.00 | 500.00 | 285 |
| 2025-09-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 45 |
| 2025-09-10 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 64 |
| 2025-09-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 36 |
| 2025-09-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 20 |
| 2025-09-04 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 20 |
| 2025-08-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5 |
| 2025-08-27 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 46 |
| 2025-08-22 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 109 |
| 2025-08-21 | 570.00 | 570.00 | 545.00 | 570.00 | 570.00 | 259 |
| 2025-08-20 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 84 |
| 2025-08-19 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 20 |
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.