Studentbostader I Sverige AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.990	1.016	0.952	1.000	0.994	73,309
2023-12-01	1.000	1.018	0.980	0.990	0.984	204,028
2023-11-30	0.986	1.012	0.986	1.000	0.994	79,355
2023-11-29	1.022	1.036	0.972	0.987	0.981	108,562
2023-11-28	1.012	1.026	0.969	1.020	1.014	233,761
2023-11-27	1.020	1.026	1.008	1.008	1.002	74,088
2023-11-24	1.034	1.034	0.953	1.002	0.996	135,564
2023-11-23	0.949	1.000	0.917	1.000	0.994	228,403
2023-11-22	0.920	0.949	0.916	0.949	0.943	40,459
2023-11-21	0.979	0.979	0.914	0.937	0.931	94,091
2023-11-20	0.940	0.979	0.940	0.970	0.964	87,205
2023-11-17	0.914	0.939	0.914	0.939	0.933	30,820
2023-11-16	0.919	0.940	0.910	0.911	0.905	19,341
2023-11-15	0.940	0.989	0.921	0.939	0.933	74,178
2023-11-14	0.903	0.937	0.900	0.920	0.914	163,830
2023-11-13	0.954	0.954	0.850	0.900	0.894	745,173
2023-11-10	0.971	0.971	0.949	0.954	0.948	24,811
2023-11-09	0.952	0.980	0.950	0.980	0.974	22,240
2023-11-08	0.978	0.980	0.950	0.952	0.946	40,329
2023-11-07	0.970	0.980	0.951	0.978	0.972	4,257
2023-11-06	0.953	1.016	0.953	0.963	0.957	114,698
2023-11-03	0.951	0.997	0.951	0.953	0.947	37,782
2023-11-02	0.945	0.997	0.945	0.970	0.964	39,197
2023-11-01	0.973	0.979	0.960	0.960	0.954	11,389
2023-10-31	0.943	0.980	0.943	0.973	0.967	59,192
2023-10-30	0.940	0.970	0.931	0.943	0.937	74,868
2023-10-27	1.000	1.000	0.940	0.969	0.963	218,260
2023-10-26	0.952	1.000	0.935	1.000	0.994	65,009
2023-10-25	0.963	1.038	0.950	0.950	0.944	376,554
2023-10-24	0.914	1.002	0.910	0.963	0.957	655,558
2023-10-23	0.912	0.935	0.912	0.914	0.908	104,019
2023-10-20	0.931	0.948	0.900	0.946	0.940	857,780
2023-10-19	0.930	0.940	0.900	0.935	0.929	548,766
2023-10-18	0.920	0.944	0.912	0.930	0.924	289,180
2023-10-17	0.901	0.920	0.900	0.920	0.914	558,939
2023-10-16	0.902	0.950	0.902	0.915	0.909	339,191
2023-10-13	0.931	0.959	0.900	0.900	0.894	762,003
2023-10-12	0.970	0.970	0.931	0.950	0.944	147,057
2023-10-11	0.940	0.971	0.912	0.950	0.944	341,733
2023-10-10	0.960	0.963	0.932	0.932	0.926	170,109
2023-10-09	0.939	0.940	0.922	0.930	0.924	5,443
2023-10-06	0.970	0.979	0.939	0.956	0.950	1,000,318
2023-10-05	0.963	0.980	0.960	0.960	0.954	145,663
2023-10-04	0.961	0.998	0.960	0.980	0.974	392,353
2023-10-03	0.970	0.970	0.960	0.961	0.955	88,940
2023-10-02	0.970	1.010	0.970	0.970	0.964	29,224
2023-09-29	0.960	0.985	0.960	0.970	0.964	309,261
2023-09-28	0.962	0.980	0.960	0.962	0.956	423,304
2023-09-27	0.989	0.989	0.900	0.954	0.948	65,852
2023-09-26	0.960	0.976	0.923	0.923	0.917	157,759
2023-09-25	0.980	1.006	0.949	0.960	0.954	63,413
2023-09-22	0.960	1.018	0.828	0.969	0.963	750,433
2023-09-21	1.028	1.028	0.930	0.978	0.972	136,760
2023-09-20	0.999	1.060	0.943	1.026	1.019	313,399
2023-09-19	0.933	0.955	0.920	0.937	0.931	105,539
2023-09-18	0.961	0.991	0.920	0.937	0.931	164,426
2023-09-15	1.030	1.030	0.913	0.961	0.955	408,474
2023-09-14	0.951	1.040	0.951	1.010	1.004	30,544
2023-09-13	0.983	1.042	0.963	1.000	0.994	20,684
2023-09-12	1.044	1.044	0.980	0.983	0.977	45,922

← NewerPage 13 of 22 · 1,262 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.