SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 90 |
| 2025-04-07 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 160 |
| 2025-04-04 | 442.00 | 468.00 | 442.00 | 460.00 | 460.00 | 117 |
| 2025-04-03 | 420.00 | 440.00 | 420.00 | 440.00 | 440.00 | 15 |
| 2025-04-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 77 |
| 2025-04-01 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 125 |
| 2025-03-31 | 406.00 | 430.00 | 406.00 | 422.00 | 422.00 | 179 |
| 2025-03-28 | 412.00 | 412.00 | 400.00 | 400.00 | 400.00 | 328 |
| 2025-03-27 | 450.00 | 472.00 | 428.00 | 428.00 | 428.00 | 170 |
| 2025-03-26 | 438.00 | 450.00 | 412.00 | 450.00 | 450.00 | 332 |
| 2025-03-25 | 456.00 | 456.00 | 440.00 | 440.00 | 440.00 | 238 |
| 2025-03-24 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 45 |
| 2025-03-21 | 488.00 | 500.00 | 480.00 | 480.00 | 480.00 | 211 |
| 2025-03-20 | 480.00 | 490.00 | 480.00 | 482.00 | 482.00 | 218 |
| 2025-03-19 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 118 |
| 2025-03-18 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 200 |
| 2025-03-17 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | 60 |
| 2025-03-13 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 240 |
| 2025-03-12 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 25 |
| 2025-03-10 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 73 |
| 2025-03-07 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 47 |
| 2025-03-06 | 500.00 | 500.00 | 482.00 | 482.00 | 482.00 | 207 |
| 2025-03-05 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 161 |
| 2025-03-04 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 56 |
| 2025-03-03 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 7 |
| 2025-02-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2025-02-27 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 25 |
| 2025-02-25 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2025-02-24 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 150 |
| 2025-02-21 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 164 |
| 2025-02-20 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 120 |
| 2025-02-19 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 110 |
| 2025-02-18 | 498.00 | 498.00 | 496.00 | 498.00 | 498.00 | 110 |
| 2025-02-17 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 262 |
| 2025-02-14 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 202 |
| 2025-02-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 25 |
| 2025-02-12 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 90 |
| 2025-02-07 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 40 |
| 2025-02-05 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 592 |
| 2025-02-04 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 42 |
| 2025-01-31 | 525.00 | 550.00 | 520.00 | 520.00 | 520.00 | 397 |
| 2025-01-30 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 327 |
| 2025-01-29 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 102 |
| 2025-01-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 113 |
| 2025-01-24 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 31 |
| 2025-01-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 270 |
| 2025-01-21 | 540.00 | 580.00 | 540.00 | 560.00 | 560.00 | 288 |
| 2025-01-20 | 520.00 | 595.00 | 520.00 | 565.00 | 565.00 | 50 |
| 2025-01-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20 |
| 2025-01-16 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 300 |
| 2025-01-15 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 123 |
| 2025-01-10 | 550.00 | 550.00 | 525.00 | 550.00 | 550.00 | 169 |
| 2025-01-09 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 51 |
| 2025-01-08 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 27 |
| 2025-01-03 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 210 |
| 2025-01-02 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 12 |
| 2024-12-30 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 736 |
| 2024-12-27 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 150 |
| 2024-12-23 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 347 |
| 2024-12-20 | 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.