Studentbostader I Sverige AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.999	0.999	0.944	0.994	0.988	12,797
2023-09-08	0.990	1.048	0.990	0.999	0.993	192,863
2023-09-07	0.996	1.050	0.982	1.050	1.043	13,092
2023-09-06	1.010	1.050	0.945	0.996	0.990	114,865
2023-09-05	1.000	1.056	0.982	1.010	1.004	40,011
2023-09-04	1.060	1.060	1.000	1.010	1.004	114,432
2023-09-01	1.004	1.068	1.004	1.012	1.006	126,230
2023-08-31	1.066	1.066	1.000	1.002	0.996	33,967
2023-08-30	1.072	1.072	0.960	0.970	0.964	186,593
2023-08-29	1.054	1.064	1.022	1.022	1.015	22,116
2023-08-28	1.006	1.100	1.006	1.054	1.047	85,808
2023-08-25	1.022	1.072	1.008	1.068	1.061	23,663
2023-08-24	1.120	1.120	1.022	1.022	1.015	126,381
2023-08-23	1.030	1.084	1.000	1.084	1.077	121,555
2023-08-22	1.022	1.050	1.004	1.030	1.023	10,599
2023-08-21	1.030	1.070	1.024	1.030	1.023	46,633
2023-08-18	1.034	1.050	1.028	1.030	1.023	66,079
2023-08-17	1.050	1.110	1.030	1.030	1.023	6,543
2023-08-16	1.090	1.118	1.036	1.040	1.033	17,176
2023-08-15	1.118	1.118	1.070	1.090	1.083	17,112
2023-08-14	1.100	1.100	1.050	1.082	1.075	31,139
2023-08-11	1.082	1.092	1.070	1.092	1.085	58,775
2023-08-10	1.066	1.118	1.066	1.070	1.063	73,312
2023-08-09	1.060	1.072	1.056	1.068	1.061	48,218
2023-08-08	1.054	1.124	1.054	1.062	1.055	92,894
2023-08-07	1.120	1.138	1.054	1.134	1.127	21,478
2023-08-04	1.100	1.120	1.052	1.120	1.113	33,526
2023-08-03	1.156	1.156	1.042	1.134	1.127	13,846
2023-08-02	1.070	1.156	1.012	1.156	1.149	270,191
2023-08-01	1.188	1.188	1.070	1.116	1.109	78,408
2023-07-31	1.142	1.190	1.112	1.132	1.125	289,718
2023-07-28	1.120	1.150	1.052	1.112	1.105	57,941
2023-07-27	1.140	1.184	1.122	1.144	1.137	97,516
2023-07-26	1.118	1.140	1.060	1.140	1.133	126,671
2023-07-25	1.150	1.150	1.020	1.100	1.093	112,345
2023-07-24	1.100	1.188	0.991	1.070	1.063	274,941
2023-07-21	1.090	1.136	0.990	1.028	1.021	647,883
2023-07-20	1.104	1.138	1.100	1.100	1.093	71,299
2023-07-19	1.120	1.196	1.014	1.104	1.097	555,514
2023-07-18	1.230	1.230	1.180	1.210	1.202	125,703
2023-07-17	1.296	1.358	1.202	1.230	1.222	288,821
2023-07-14	1.288	1.420	1.190	1.296	1.288	1,218,342
2023-07-13	1.392	2.025	1.364	1.520	1.510	1,647,602
2023-07-12	1.392	1.392	1.300	1.380	1.371	80,055
2023-07-11	1.222	1.392	1.222	1.342	1.333	7,640
2023-07-10	1.300	1.440	1.300	1.324	1.316	19,185
2023-07-07	1.400	1.470	1.222	1.300	1.292	220,367
2023-07-06	1.418	1.494	1.366	1.388	1.379	39,099
2023-07-05	1.438	1.438	1.390	1.418	1.409	10,304
2023-07-04	1.360	1.478	1.360	1.438	1.429	44,338
2023-07-03	1.440	1.568	1.362	1.394	1.385	188,454
2023-06-30	1.328	1.406	1.328	1.394	1.385	12,868
2023-06-29	1.360	1.396	1.322	1.328	1.320	53,223
2023-06-28	1.520	1.520	1.360	1.360	1.351	113,741
2023-06-27	1.480	1.480	1.350	1.380	1.371	20,241
2023-06-26	1.346	1.590	1.346	1.346	1.337	11,152
2023-06-22	1.568	1.568	1.290	1.346	1.337	92,043
2023-06-21	1.566	1.566	1.292	1.342	1.333	2,834,369
2023-06-20	1.382	1.494	1.350	1.386	1.377	49,340
2023-06-19	1.494	1.570	1.300	1.382	1.373	226,937

← NewerPage 14 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.