Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.390 | 1.395 | 1.360 | 1.370 | 1.361 | 242,257 |
| 2024-08-21 | 1.400 | 1.400 | 1.350 | 1.380 | 1.371 | 439,427 |
| 2024-08-20 | 1.370 | 1.400 | 1.360 | 1.400 | 1.391 | 456,992 |
| 2024-08-19 | 1.360 | 1.370 | 1.325 | 1.370 | 1.361 | 354,026 |
| 2024-08-16 | 1.400 | 1.400 | 1.330 | 1.365 | 1.356 | 518,049 |
| 2024-08-15 | 1.395 | 1.410 | 1.355 | 1.400 | 1.391 | 706,461 |
| 2024-08-14 | 1.425 | 1.440 | 1.385 | 1.400 | 1.391 | 461,381 |
| 2024-08-13 | 1.445 | 1.460 | 1.400 | 1.420 | 1.411 | 272,937 |
| 2024-08-12 | 1.580 | 1.580 | 1.430 | 1.445 | 1.436 | 292,351 |
| 2024-08-09 | 1.575 | 1.650 | 1.560 | 1.580 | 1.570 | 416,507 |
| 2024-08-08 | 1.500 | 1.600 | 1.480 | 1.575 | 1.565 | 213,718 |
| 2024-08-07 | 1.575 | 1.575 | 1.500 | 1.500 | 1.490 | 72,431 |
| 2024-08-06 | 1.390 | 1.570 | 1.355 | 1.570 | 1.560 | 120,778 |
| 2024-08-05 | 1.350 | 1.495 | 1.200 | 1.360 | 1.351 | 614,262 |
| 2024-08-02 | 1.580 | 1.580 | 1.455 | 1.525 | 1.515 | 332,055 |
| 2024-08-01 | 1.640 | 1.640 | 1.555 | 1.580 | 1.570 | 106,442 |
| 2024-07-31 | 1.600 | 1.645 | 1.545 | 1.605 | 1.595 | 128,232 |
| 2024-07-30 | 1.600 | 1.650 | 1.455 | 1.600 | 1.590 | 357,579 |
| 2024-07-29 | 1.500 | 1.700 | 1.500 | 1.640 | 1.630 | 742,416 |
| 2024-07-26 | 1.450 | 1.500 | 1.450 | 1.500 | 1.490 | 745,550 |
| 2024-07-25 | 1.395 | 1.450 | 1.395 | 1.415 | 1.406 | 915,658 |
| 2024-07-24 | 1.435 | 1.440 | 1.355 | 1.395 | 1.386 | 71,856 |
| 2024-07-23 | 1.435 | 1.440 | 1.375 | 1.400 | 1.391 | 208,561 |
| 2024-07-22 | 1.430 | 1.435 | 1.325 | 1.435 | 1.426 | 167,291 |
| 2024-07-19 | 1.440 | 1.440 | 1.375 | 1.410 | 1.401 | 48,429 |
| 2024-07-18 | 1.350 | 1.440 | 1.295 | 1.435 | 1.426 | 268,257 |
| 2024-07-17 | 1.350 | 1.350 | 1.280 | 1.280 | 1.272 | 57,907 |
| 2024-07-16 | 1.320 | 1.320 | 1.230 | 1.320 | 1.312 | 237,514 |
| 2024-07-15 | 1.235 | 1.345 | 1.200 | 1.320 | 1.312 | 123,521 |
| 2024-07-12 | 1.245 | 1.245 | 1.205 | 1.240 | 1.232 | 150,012 |
| 2024-07-11 | 1.180 | 1.235 | 1.180 | 1.195 | 1.187 | 163,575 |
| 2024-07-10 | 1.180 | 1.200 | 1.170 | 1.190 | 1.182 | 154,970 |
| 2024-07-09 | 1.160 | 1.175 | 1.130 | 1.175 | 1.168 | 117,816 |
| 2024-07-08 | 1.140 | 1.160 | 1.100 | 1.160 | 1.153 | 129,116 |
| 2024-07-05 | 1.100 | 1.140 | 1.095 | 1.140 | 1.133 | 42,448 |
| 2024-07-04 | 1.120 | 1.120 | 1.100 | 1.100 | 1.093 | 28,623 |
| 2024-07-03 | 1.115 | 1.120 | 1.080 | 1.120 | 1.113 | 22,343 |
| 2024-07-02 | 1.115 | 1.115 | 1.075 | 1.100 | 1.093 | 92,408 |
| 2024-07-01 | 1.135 | 1.135 | 1.040 | 1.100 | 1.093 | 195,452 |
| 2024-06-28 | 1.070 | 1.135 | 1.070 | 1.100 | 1.093 | 199,895 |
| 2024-06-27 | 1.010 | 1.115 | 1.010 | 1.070 | 1.063 | 51,752 |
| 2024-06-26 | 1.055 | 1.085 | 1.055 | 1.085 | 1.078 | 33,304 |
| 2024-06-25 | 1.010 | 1.110 | 1.010 | 1.090 | 1.083 | 34,220 |
| 2024-06-24 | 1.070 | 1.095 | 1.045 | 1.070 | 1.063 | 70,345 |
| 2024-06-20 | 1.045 | 1.075 | 1.020 | 1.070 | 1.063 | 155,954 |
| 2024-06-19 | 1.100 | 1.100 | 0.996 | 1.025 | 1.018 | 1,961,921 |
| 2024-06-18 | 1.045 | 1.090 | 1.045 | 1.085 | 1.078 | 164,394 |
| 2024-06-17 | 1.010 | 1.050 | 1.000 | 1.045 | 1.038 | 234,781 |
| 2024-06-14 | 1.000 | 1.025 | 1.000 | 1.000 | 0.994 | 198,761 |
| 2024-06-13 | 1.005 | 1.030 | 1.000 | 1.010 | 1.004 | 199,369 |
| 2024-06-12 | 1.000 | 1.040 | 0.962 | 1.010 | 1.004 | 682,382 |
| 2024-06-11 | 0.970 | 1.090 | 0.970 | 1.025 | 1.018 | 907,076 |
| 2024-06-10 | 1.020 | 1.020 | 0.968 | 0.980 | 0.974 | 1,038,521 |
| 2024-06-07 | 0.984 | 1.025 | 0.968 | 0.980 | 0.974 | 312,005 |
| 2024-06-05 | 0.996 | 1.035 | 0.982 | 0.984 | 0.978 | 152,161 |
| 2024-06-04 | 1.025 | 1.025 | 0.960 | 0.998 | 0.992 | 271,612 |
| 2024-06-03 | 1.000 | 1.035 | 1.000 | 1.025 | 1.018 | 30,389 |
| 2024-05-31 | 1.005 | 1.020 | 0.980 | 1.000 | 0.994 | 318,942 |
| 2024-05-30 | 1.000 | 1.035 | 0.990 | 1.005 | 0.999 | 240,080 |
| 2024-05-29 | 1.025 | 1.025 | 1.000 | 1.025 | 1.018 | 345,140 |
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.