SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 540.00 | 540.00 | 500.00 | 530.00 | 530.00 | 410 |
| 2024-12-18 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 285 |
| 2024-12-17 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 158 |
| 2024-12-16 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 114 |
| 2024-12-13 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 130 |
| 2024-12-12 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 11 |
| 2024-12-11 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 47 |
| 2024-12-10 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 50 |
| 2024-12-09 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 4 |
| 2024-12-05 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 145 |
| 2024-12-04 | 580.00 | 580.00 | 555.00 | 560.00 | 560.00 | 151 |
| 2024-12-03 | 595.00 | 605.00 | 570.00 | 570.00 | 570.00 | 67 |
| 2024-12-02 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 84 |
| 2024-11-29 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 65 |
| 2024-11-28 | 610.00 | 610.00 | 575.00 | 575.00 | 575.00 | 202 |
| 2024-11-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-11-26 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9 |
| 2024-11-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 12 |
| 2024-11-22 | 660.00 | 660.00 | 610.00 | 610.00 | 610.00 | 37 |
| 2024-11-21 | 610.00 | 650.00 | 610.00 | 640.00 | 640.00 | 163 |
| 2024-11-20 | 610.00 | 610.00 | 565.00 | 600.00 | 600.00 | 174 |
| 2024-11-19 | 665.00 | 670.00 | 640.00 | 640.00 | 640.00 | 221 |
| 2024-11-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13 |
| 2024-11-15 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 26 |
| 2024-11-14 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 14 |
| 2024-11-13 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 33 |
| 2024-11-12 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 13 |
| 2024-11-11 | 585.00 | 590.00 | 570.00 | 590.00 | 590.00 | 355 |
| 2024-11-08 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 65 |
| 2024-11-07 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 13 |
| 2024-11-06 | 580.00 | 630.00 | 580.00 | 605.00 | 605.00 | 47 |
| 2024-11-05 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 50 |
| 2024-11-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10 |
| 2024-10-30 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 13 |
| 2024-10-29 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 58 |
| 2024-10-28 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9 |
| 2024-10-25 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 56 |
| 2024-10-24 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 32 |
| 2024-10-23 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 91 |
| 2024-10-22 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 29 |
| 2024-10-21 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 27 |
| 2024-10-18 | 610.00 | 610.00 | 560.00 | 560.00 | 560.00 | 60 |
| 2024-10-17 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 16 |
| 2024-10-16 | 610.00 | 640.00 | 610.00 | 610.00 | 610.00 | 178 |
| 2024-10-15 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 86 |
| 2024-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10 |
| 2024-10-11 | 620.00 | 670.00 | 620.00 | 670.00 | 670.00 | 69 |
| 2024-10-10 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 52 |
| 2024-10-07 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 8 |
| 2024-10-04 | 640.00 | 670.00 | 640.00 | 670.00 | 670.00 | 285 |
| 2024-10-03 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 57 |
| 2024-10-02 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 8 |
| 2024-10-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 9 |
| 2024-09-30 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 103 |
| 2024-09-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 105 |
| 2024-09-25 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 11 |
| 2024-09-24 | 640.00 | 670.00 | 640.00 | 665.00 | 665.00 | 22 |
| 2024-09-20 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 18 |
| 2024-09-19 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 206 |
| 2024-09-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 48 |
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.