Studentbostader I Sverige AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.400	2.460	2.350	2.445	2.429	37,859
2023-03-16	2.520	2.520	2.375	2.450	2.434	107,636
2023-03-15	2.585	2.585	2.485	2.515	2.499	57,143
2023-03-14	2.405	2.645	2.405	2.585	2.568	31,338
2023-03-13	2.400	2.635	2.400	2.505	2.489	13,653
2023-03-10	2.400	2.400	2.315	2.400	2.385	61,728
2023-03-09	2.420	2.480	2.380	2.480	2.464	28,721
2023-03-08	2.560	2.600	2.380	2.420	2.405	69,451
2023-03-07	2.575	2.655	2.520	2.550	2.534	91,751
2023-03-06	2.775	2.775	2.600	2.680	2.663	65,316
2023-03-03	2.800	2.825	2.730	2.775	2.757	76,245
2023-03-02	2.780	2.865	2.775	2.775	2.757	70,417
2023-03-01	2.850	2.850	2.785	2.840	2.822	10,860
2023-02-28	2.870	2.885	2.775	2.850	2.832	88,199
2023-02-27	2.600	2.895	2.500	2.800	2.782	57,358
2023-02-24	2.625	2.790	2.500	2.500	2.484	283,309
2023-02-23	2.890	2.890	2.600	2.650	2.633	215,658
2023-02-22	3.000	3.000	2.855	2.860	2.842	19,484
2023-02-21	3.075	3.075	2.900	2.950	2.931	29,498
2023-02-20	3.010	3.080	2.930	3.060	3.040	45,627
2023-02-17	3.060	3.090	2.910	3.010	2.991	83,111
2023-02-16	3.005	3.150	3.005	3.085	3.065	176,136
2023-02-15	2.950	2.970	2.855	2.880	2.862	22,541
2023-02-14	3.050	3.050	2.835	2.930	2.911	60,463
2023-02-13	2.950	3.065	2.920	2.920	2.901	43,517
2023-02-10	2.995	2.995	2.900	2.920	2.901	28,457
2023-02-09	3.000	3.015	2.925	3.005	2.986	95,908
2023-02-08	2.930	3.065	2.930	3.020	3.001	43,745
2023-02-07	3.070	3.070	2.920	2.940	2.921	74,353
2023-02-06	3.070	3.080	3.005	3.005	2.986	113,637
2023-02-03	3.080	3.080	2.995	3.080	3.060	45,970
2023-02-02	3.030	3.095	3.030	3.070	3.050	147,307
2023-02-01	2.710	3.090	2.710	3.030	3.011	41,176
2023-01-31	3.050	3.105	2.885	2.980	2.961	101,930
2023-01-30	3.035	3.095	3.035	3.050	3.030	43,691
2023-01-27	3.095	3.095	3.045	3.085	3.065	45,715
2023-01-26	3.070	3.145	3.030	3.095	3.075	22,098
2023-01-25	3.110	3.120	3.070	3.070	3.050	25,439
2023-01-24	3.150	3.200	3.025	3.070	3.050	70,996
2023-01-23	3.185	3.195	3.090	3.150	3.130	75,062
2023-01-20	3.125	3.345	3.105	3.125	3.105	74,664
2023-01-19	3.060	3.200	3.055	3.125	3.105	27,251,574
2023-01-18	3.245	3.245	3.075	3.165	3.145	27,218
2023-01-17	3.125	3.215	3.125	3.155	3.135	110,344
2023-01-16	3.100	3.250	3.010	3.125	3.105	69,883
2023-01-13	3.250	3.250	3.085	3.150	3.130	87,902
2023-01-12	3.130	3.255	3.050	3.185	3.165	83,148
2023-01-11	3.200	3.250	3.045	3.120	3.100	67,096
2023-01-10	3.145	3.200	3.055	3.200	3.180	143,970
2023-01-09	3.130	3.185	3.025	3.145	3.125	265,861
2023-01-05	3.145	3.185	3.020	3.145	3.125	15,702
2023-01-04	3.195	3.195	3.030	3.145	3.125	64,761
2023-01-03	3.275	3.275	3.050	3.160	3.140	46,691
2023-01-02	3.350	3.350	3.110	3.110	3.090	481,135
2022-12-30	3.280	3.400	3.075	3.300	3.279	307,356
2022-12-29	3.000	3.105	2.900	3.050	3.030	56,769
2022-12-28	3.000	3.110	2.800	3.000	2.981	135,097
2022-12-27	2.820	3.005	2.655	2.805	2.787	82,614
2022-12-23	2.890	2.960	2.800	2.820	2.802	64,099
2022-12-22	2.700	2.900	2.500	2.900	2.881	729,242

← NewerPage 16 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.