SBF Bostad B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 466.00 | 468.00 | 450.00 | 450.00 | 450.00 | 14 |
| 2026-10-15 | 448.00 | 468.00 | 448.00 | 450.00 | 450.00 | 26 |
| 2026-10-12 | 440.00 | 468.00 | 440.00 | 468.00 | 468.00 | 355 |
| 2026-10-08 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2026-10-07 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 264 |
| 2026-10-05 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 30 |
| 2026-09-30 | 460.00 | 470.00 | 450.00 | 450.00 | 450.00 | 54 |
| 2026-09-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12 |
| 2026-09-25 | 454.00 | 454.00 | 442.00 | 450.00 | 450.00 | 322 |
| 2026-09-24 | 464.00 | 464.00 | 450.00 | 450.00 | 450.00 | 289 |
| 2026-09-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 31 |
| 2026-09-16 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | 23 |
| 2026-09-14 | 470.00 | 490.00 | 450.00 | 490.00 | 490.00 | 984 |
| 2026-09-11 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 43 |
| 2026-09-10 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 33 |
| 2026-09-09 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 5 |
| 2026-09-08 | 460.00 | 460.00 | 440.00 | 458.00 | 458.00 | 175 |
| 2026-09-04 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 22 |
| 2026-09-03 | 452.00 | 472.00 | 450.00 | 470.00 | 470.00 | 687 |
| 2026-09-02 | 462.00 | 470.00 | 450.00 | 450.00 | 450.00 | 472 |
| 2026-09-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 163 |
| 2026-08-31 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 1,692 |
| 2026-08-28 | 472.00 | 492.00 | 460.00 | 470.00 | 470.00 | 202 |
| 2026-08-27 | 470.00 | 480.00 | 450.00 | 480.00 | 480.00 | 113 |
| 2026-08-26 | 490.00 | 490.00 | 430.00 | 480.00 | 480.00 | 342 |
| 2026-08-24 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 205 |
| 2026-08-21 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 481 |
| 2026-08-20 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 100 |
| 2026-08-19 | 476.00 | 488.00 | 476.00 | 488.00 | 488.00 | 18 |
| 2026-08-18 | 472.00 | 480.00 | 472.00 | 480.00 | 480.00 | 132 |
| 2026-08-17 | 490.00 | 490.00 | 470.00 | 472.00 | 472.00 | 57 |
| 2026-08-14 | 472.00 | 498.00 | 472.00 | 498.00 | 498.00 | 27 |
| 2026-08-13 | 458.00 | 472.00 | 440.00 | 472.00 | 472.00 | 601 |
| 2026-08-10 | 464.00 | 470.00 | 420.00 | 470.00 | 470.00 | 263 |
| 2026-08-07 | 472.00 | 472.00 | 460.00 | 472.00 | 472.00 | 28 |
| 2026-08-06 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 73 |
| 2026-08-05 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 91 |
| 2026-08-04 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 162 |
| 2026-08-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 198 |
| 2026-07-31 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 760 |
| 2026-07-30 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 192 |
| 2026-07-29 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 26 |
| 2026-07-28 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 19 |
| 2026-07-27 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 7 |
| 2026-07-24 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 22 |
| 2026-07-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 250 |
| 2026-07-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 60 |
| 2026-07-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 50 |
| 2026-07-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 786 |
| 2026-07-16 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 27 |
| 2026-07-15 | 476.00 | 480.00 | 466.00 | 480.00 | 480.00 | 325 |
| 2026-07-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 11 |
| 2026-07-10 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 130 |
| 2026-07-09 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 50 |
| 2026-07-08 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 150 |
| 2026-07-03 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 15 |
| 2026-07-02 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 49 |
| 2026-06-30 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 111 |
| 2026-06-29 | 476.00 | 480.00 | 474.00 | 480.00 | 480.00 | 205 |
| 2026-06-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 20 |
Page 1 of 4 · 206 trading daysOlder →
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.