Studentbostader I Sverige AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.025	1.035	0.980	1.000	0.994	557,370
2024-05-27	1.050	1.060	0.990	1.035	1.028	517,334
2024-05-24	1.030	1.055	0.982	1.050	1.043	143,126
2024-05-23	1.040	1.080	0.980	0.980	0.974	637,742
2024-05-22	1.050	1.090	1.000	1.040	1.033	101,693
2024-05-21	1.040	1.055	0.994	1.015	1.009	392,510
2024-05-20	1.115	1.120	1.000	1.040	1.033	476,059
2024-05-17	1.175	1.235	1.050	1.090	1.083	874,860
2024-05-16	1.320	1.345	1.005	1.065	1.058	788,372
2024-05-15	1.000	1.450	1.000	1.320	1.312	621,562
2024-05-14	0.940	1.040	0.940	1.000	0.994	224,142
2024-05-13	0.920	0.944	0.902	0.940	0.934	42,892
2024-05-10	0.916	0.946	0.850	0.902	0.896	274,907
2024-05-08	0.910	0.916	0.870	0.916	0.910	433,557
2024-05-07	0.930	0.940	0.888	0.912	0.906	421,959
2024-05-06	0.876	0.930	0.876	0.930	0.924	68,765
2024-05-03	0.772	0.888	0.772	0.876	0.870	66,519
2024-05-02	0.896	0.896	0.864	0.864	0.859	27,831
2024-04-30	0.874	0.874	0.848	0.864	0.859	18,902
2024-04-29	0.922	0.922	0.882	0.886	0.880	14,294
2024-04-26	0.920	0.920	0.880	0.910	0.904	1,684,444
2024-04-25	0.910	0.912	0.860	0.860	0.855	66,586
2024-04-24	0.904	0.910	0.874	0.900	0.894	237,260
2024-04-23	0.860	0.908	0.860	0.904	0.898	13,643
2024-04-22	0.920	0.920	0.860	0.860	0.855	73,781
2024-04-19	0.860	0.920	0.812	0.920	0.914	64,414
2024-04-18	0.878	0.878	0.830	0.840	0.835	17,920
2024-04-17	0.848	0.886	0.848	0.878	0.872	9,947
2024-04-16	0.850	0.890	0.844	0.882	0.876	14,172
2024-04-15	0.896	0.896	0.840	0.842	0.837	21,481
2024-04-12	0.848	0.890	0.840	0.870	0.864	105,323
2024-04-11	0.876	0.876	0.840	0.856	0.851	10,953
2024-04-10	0.916	0.916	0.840	0.840	0.835	150,357
2024-04-09	0.856	0.918	0.856	0.876	0.870	12,999
2024-04-08	0.910	0.920	0.872	0.884	0.878	126,855
2024-04-05	0.928	0.928	0.900	0.910	0.904	106,851
2024-04-04	0.938	0.968	0.854	0.934	0.928	447,055
2024-04-03	0.900	0.938	0.862	0.938	0.932	2,636,639
2024-04-02	0.880	0.928	0.848	0.900	0.894	637,586
2024-03-28	0.790	0.860	0.790	0.859	0.854	50,763
2024-03-27	0.809	0.817	0.787	0.817	0.812	1,116,307
2024-03-26	0.739	0.800	0.730	0.766	0.761	465,961
2024-03-25	0.749	0.750	0.721	0.730	0.725	189,397
2024-03-22	0.749	0.750	0.742	0.750	0.745	473,906
2024-03-21	0.728	0.749	0.726	0.741	0.736	546,971
2024-03-20	0.742	0.749	0.724	0.729	0.724	264,201
2024-03-19	0.749	0.750	0.735	0.750	0.745	804,946
2024-03-18	0.749	0.750	0.742	0.749	0.744	559,857
2024-03-15	0.768	0.768	0.740	0.750	0.745	306,227
2024-03-14	0.799	0.799	0.750	0.768	0.763	775,761
2024-03-13	0.806	0.820	0.777	0.778	0.773	224,214
2024-03-12	0.790	0.814	0.790	0.806	0.801	11,946
2024-03-11	0.790	0.807	0.782	0.807	0.802	68,537
2024-03-08	0.799	0.816	0.771	0.816	0.811	48,338
2024-03-07	0.800	0.822	0.771	0.795	0.790	328,538
2024-03-06	0.800	0.811	0.763	0.800	0.795	138,083
2024-03-05	0.814	0.814	0.795	0.800	0.795	51,066
2024-03-04	0.800	0.813	0.790	0.813	0.808	8,987
2024-03-01	0.825	0.825	0.788	0.813	0.808	108,102
2024-02-29	0.798	0.825	0.798	0.799	0.794	185,316

← NewerPage 11 of 22 · 1,261 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.