SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 200 |
| 2024-09-16 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 10 |
| 2024-09-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2 |
| 2024-09-12 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 42 |
| 2024-09-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 82 |
| 2024-09-10 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 18 |
| 2024-09-09 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 89 |
| 2024-09-06 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 208 |
| 2024-09-03 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 51 |
| 2024-09-02 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 200 |
| 2024-08-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8 |
| 2024-08-29 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 280 |
| 2024-08-26 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 182 |
| 2024-08-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 81 |
| 2024-08-22 | 640.00 | 695.00 | 630.00 | 630.00 | 630.00 | 39 |
| 2024-08-21 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 110 |
| 2024-08-19 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 10 |
| 2024-08-16 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 213 |
| 2024-08-15 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 146 |
| 2024-08-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 62 |
| 2024-08-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 237 |
| 2024-08-09 | 635.00 | 700.00 | 635.00 | 700.00 | 700.00 | 101 |
| 2024-08-08 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 222 |
| 2024-08-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 23 |
| 2024-08-06 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 112 |
| 2024-08-05 | 690.00 | 690.00 | 640.00 | 640.00 | 640.00 | 186 |
| 2024-08-01 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1 |
| 2024-07-31 | 690.00 | 725.00 | 690.00 | 725.00 | 725.00 | 20 |
| 2024-07-30 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 16 |
| 2024-07-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10 |
| 2024-07-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 135 |
| 2024-07-19 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8 |
| 2024-07-17 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 8 |
| 2024-07-15 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 8 |
| 2024-07-12 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8 |
| 2024-07-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 130 |
| 2024-07-09 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 258 |
| 2024-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10 |
| 2024-07-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-06-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2024-06-27 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 214 |
| 2024-06-26 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 7 |
| 2024-06-25 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 1,050 |
| 2024-06-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 4 |
| 2024-06-20 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 995 |
| 2024-06-19 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 210 |
| 2024-06-18 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 256 |
| 2024-06-17 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 20 |
| 2024-06-14 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 9 |
| 2024-06-13 | 575.00 | 600.00 | 575.00 | 600.00 | 600.00 | 55 |
| 2024-06-12 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 242 |
| 2024-06-11 | 600.00 | 600.00 | 550.00 | 595.00 | 595.00 | 210 |
| 2024-06-10 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 9 |
| 2024-06-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10 |
| 2024-06-05 | 690.00 | 690.00 | 665.00 | 665.00 | 665.00 | 85 |
| 2024-05-31 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1 |
| 2024-05-30 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 11 |
| 2024-05-28 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 11 |
| 2024-05-27 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 175 |
| 2024-05-24 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 116 |
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.