SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 29 |
| 2025-08-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 48 |
| 2025-08-13 | 585.00 | 605.00 | 570.00 | 570.00 | 570.00 | 39 |
| 2025-08-12 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 21 |
| 2025-08-11 | 605.00 | 605.00 | 470.00 | 540.00 | 540.00 | 199 |
| 2025-08-08 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 19 |
| 2025-08-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10 |
| 2025-08-06 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 260 |
| 2025-08-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 50 |
| 2025-08-01 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 370 |
| 2025-07-31 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 30 |
| 2025-07-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5 |
| 2025-07-23 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 10 |
| 2025-07-22 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 20 |
| 2025-07-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 27 |
| 2025-07-17 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 23 |
| 2025-07-15 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 13 |
| 2025-07-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-07-08 | 600.00 | 610.00 | 585.00 | 610.00 | 610.00 | 29 |
| 2025-07-07 | 610.00 | 620.00 | 590.00 | 600.00 | 600.00 | 135 |
| 2025-07-04 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 48 |
| 2025-06-30 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2025-06-27 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10 |
| 2025-06-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9 |
| 2025-06-24 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10 |
| 2025-06-18 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9 |
| 2025-06-16 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 7 |
| 2025-06-11 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 300 |
| 2025-06-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 29 |
| 2025-06-09 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 121 |
| 2025-06-05 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 295 |
| 2025-06-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10 |
| 2025-06-03 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9 |
| 2025-06-02 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 322 |
| 2025-05-30 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 330 |
| 2025-05-28 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 420 |
| 2025-05-27 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 175 |
| 2025-05-26 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 150 |
| 2025-05-23 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 28 |
| 2025-05-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 39 |
| 2025-05-20 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9 |
| 2025-05-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 20 |
| 2025-05-15 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 84 |
| 2025-05-13 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 30 |
| 2025-05-08 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 255 |
| 2025-05-07 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 390 |
| 2025-05-06 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 9 |
| 2025-05-05 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 337 |
| 2025-05-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 50 |
| 2025-04-30 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 90 |
| 2025-04-29 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 40 |
| 2025-04-28 | 462.00 | 498.00 | 462.00 | 498.00 | 498.00 | 416 |
| 2025-04-25 | 496.00 | 496.00 | 432.00 | 454.00 | 454.00 | 560 |
| 2025-04-24 | 505.00 | 505.00 | 434.00 | 498.00 | 498.00 | 242 |
| 2025-04-23 | 476.00 | 540.00 | 476.00 | 500.00 | 500.00 | 521 |
| 2025-04-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 31 |
| 2025-04-16 | 484.00 | 500.00 | 480.00 | 480.00 | 480.00 | 143 |
| 2025-04-15 | 466.00 | 476.00 | 466.00 | 476.00 | 476.00 | 31 |
| 2025-04-14 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 168 |
| 2025-04-10 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 72 |
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.