Studentbostader I Sverige AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.450	1.570	1.338	1.494	1.484	630,114
2023-06-15	1.540	1.596	1.400	1.466	1.457	93,651
2023-06-14	1.530	1.590	1.504	1.540	1.530	6,186
2023-06-13	1.514	1.658	1.514	1.548	1.538	61,760
2023-06-12	1.700	1.700	1.446	1.514	1.504	235,405
2023-06-09	1.650	1.798	1.626	1.702	1.691	69,886
2023-06-08	1.694	1.698	1.522	1.650	1.639	8,480
2023-06-07	1.624	1.680	1.600	1.680	1.669	52,073
2023-06-05	1.480	1.648	1.472	1.624	1.614	154,095
2023-06-02	1.260	1.500	1.148	1.448	1.439	452,433
2023-06-01	1.420	1.420	1.250	1.260	1.252	44,675
2023-05-31	1.448	1.448	1.240	1.272	1.264	387,646
2023-05-30	1.578	1.578	1.414	1.464	1.455	91,375
2023-05-29	1.700	1.700	1.550	1.582	1.572	47,819
2023-05-26	1.776	1.776	1.550	1.638	1.628	58,132
2023-05-25	1.682	1.798	1.600	1.770	1.759	15,707
2023-05-24	1.870	1.870	1.622	1.682	1.671	161,000
2023-05-23	1.742	1.756	1.732	1.754	1.743	9,608
2023-05-22	1.730	1.868	1.730	1.742	1.731	40,382
2023-05-19	1.806	1.894	1.700	1.780	1.769	225,919
2023-05-17	1.898	1.970	1.806	1.806	1.794	13,222
2023-05-16	1.968	1.968	1.786	1.838	1.826	41,032
2023-05-15	1.988	1.988	1.854	1.888	1.876	41,431
2023-05-12	1.990	1.990	1.900	1.960	1.947	20,195
2023-05-11	1.970	2.095	1.850	1.900	1.888	92,933
2023-05-10	1.898	2.115	1.898	1.950	1.938	33,559
2023-05-09	1.870	1.936	1.806	1.898	1.886	44,779
2023-05-08	1.980	2.000	1.838	1.900	1.888	119,582
2023-05-05	1.856	2.165	1.856	1.980	1.967	45,368
2023-05-04	1.922	2.095	1.820	1.940	1.928	194,862
2023-05-03	1.920	2.115	1.920	1.976	1.963	113,935
2023-05-02	2.000	2.010	1.920	1.946	1.934	75,888
2023-04-28	2.300	2.300	1.958	2.015	2.002	145,587
2023-04-27	2.065	2.180	2.000	2.100	2.087	44,586
2023-04-26	1.980	2.240	1.944	2.065	2.052	147,972
2023-04-25	2.040	2.180	1.950	1.980	1.967	326,979
2023-04-24	2.090	2.345	2.055	2.055	2.042	38,690
2023-04-21	2.200	2.285	2.065	2.090	2.077	42,454
2023-04-20	2.260	2.260	2.195	2.200	2.186	15,403
2023-04-19	2.290	2.290	2.210	2.260	2.246	10,250
2023-04-18	2.230	2.230	2.105	2.110	2.097	19,446
2023-04-17	2.500	2.500	2.160	2.230	2.216	288,600
2023-04-14	2.155	2.390	2.155	2.380	2.365	53,781
2023-04-13	2.220	2.285	2.150	2.240	2.226	103,261
2023-04-12	2.335	2.335	2.100	2.220	2.206	23,134
2023-04-11	2.170	2.390	2.110	2.335	2.320	2,670
2023-04-06	2.145	2.260	2.145	2.185	2.171	5,670
2023-04-05	2.210	2.395	2.055	2.145	2.131	54,615
2023-04-04	2.225	2.360	2.105	2.210	2.196	28,257
2023-04-03	2.200	2.295	2.145	2.210	2.196	84,197
2023-03-31	2.355	2.390	2.165	2.315	2.300	115,039
2023-03-30	2.150	2.320	2.130	2.320	2.305	104,274
2023-03-29	1.970	2.175	1.950	2.150	2.136	165,503
2023-03-28	2.045	2.155	1.920	1.970	1.957	311,706
2023-03-27	2.150	2.465	1.894	2.045	2.032	596,082
2023-03-24	2.140	2.205	2.100	2.145	2.131	103,479
2023-03-23	2.270	2.270	2.075	2.130	2.116	138,819
2023-03-22	2.420	2.475	2.225	2.250	2.236	120,831
2023-03-21	2.550	2.550	2.260	2.410	2.395	16,664
2023-03-20	2.425	2.425	2.265	2.405	2.390	237,072

← NewerPage 15 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.