SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 11 |
| 2024-05-21 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 215 |
| 2024-05-20 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2 |
| 2024-05-17 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 8 |
| 2024-05-16 | 665.00 | 690.00 | 650.00 | 690.00 | 690.00 | 489 |
| 2024-05-15 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | 116 |
| 2024-05-13 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2 |
| 2024-05-08 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1 |
| 2024-05-07 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 6 |
| 2024-05-06 | 700.00 | 700.00 | 665.00 | 665.00 | 665.00 | 58 |
| 2024-05-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2024-04-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10 |
| 2024-04-29 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 5 |
| 2024-04-26 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 104 |
| 2024-04-25 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 3 |
| 2024-04-24 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | 155 |
| 2024-04-23 | 635.00 | 645.00 | 635.00 | 645.00 | 645.00 | 575 |
| 2024-04-22 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 199 |
| 2024-04-19 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 92 |
| 2024-04-18 | 565.00 | 615.00 | 560.00 | 615.00 | 615.00 | 659 |
| 2024-04-17 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2 |
| 2024-04-15 | 610.00 | 610.00 | 580.00 | 580.00 | 580.00 | 29 |
| 2024-04-12 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 17 |
| 2024-04-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 10 |
| 2024-04-09 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 14 |
| 2024-04-08 | 600.00 | 600.00 | 575.00 | 600.00 | 600.00 | 103 |
| 2024-04-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-04-03 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | 10 |
| 2024-04-02 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 101 |
| 2024-03-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2024-03-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 135 |
| 2024-03-26 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 255 |
| 2024-03-25 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | 107 |
| 2024-03-22 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 319 |
| 2024-03-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-03-15 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 20 |
| 2024-03-14 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | 400 |
| 2024-03-13 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 220 |
| 2024-03-11 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 190 |
| 2024-03-07 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 30 |
| 2024-03-06 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 80 |
| 2024-03-05 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 70 |
| 2024-03-04 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 30 |
| 2024-02-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 30 |
| 2024-02-27 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 90 |
| 2024-02-26 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 70 |
| 2024-02-23 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 30 |
| 2024-02-22 | 575.00 | 595.00 | 575.00 | 595.00 | 595.00 | 130 |
| 2024-02-21 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 30 |
| 2024-02-20 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 40 |
| 2024-02-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2024-02-16 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 30 |
| 2024-02-15 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 80 |
| 2024-02-14 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 30 |
| 2024-02-13 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 280 |
| 2024-02-12 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 230 |
| 2024-02-09 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 210 |
| 2024-02-08 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 230 |
| 2024-02-07 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 130 |
| 2024-02-06 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 80 |
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.