Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2.420 | 2.690 | 2.320 | 2.650 | 2.633 | 862,579 |
| 2022-12-20 | 2.550 | 2.550 | 2.325 | 2.420 | 2.405 | 155,787 |
| 2022-12-19 | 2.420 | 2.545 | 2.370 | 2.485 | 2.469 | 352,501 |
| 2022-12-16 | 2.725 | 2.725 | 2.250 | 2.425 | 2.410 | 678,496 |
| 2022-12-15 | 3.220 | 3.220 | 2.950 | 2.950 | 2.931 | 28,651 |
| 2022-12-14 | 3.010 | 3.010 | 2.910 | 3.000 | 2.981 | 93,289 |
| 2022-12-13 | 2.910 | 3.090 | 2.910 | 3.010 | 2.991 | 188,704 |
| 2022-12-12 | 3.000 | 3.000 | 2.910 | 2.925 | 2.906 | 28,545 |
| 2022-12-09 | 3.000 | 3.000 | 2.910 | 3.000 | 2.981 | 254,750 |
| 2022-12-08 | 3.085 | 3.100 | 3.000 | 3.000 | 2.981 | 115,792 |
| 2022-12-07 | 3.200 | 3.200 | 3.000 | 3.105 | 3.085 | 55,906 |
| 2022-12-06 | 3.195 | 3.515 | 3.100 | 3.145 | 3.125 | 73,265 |
| 2022-12-05 | 3.250 | 3.645 | 3.110 | 3.200 | 3.180 | 55,118 |
| 2022-12-02 | 3.200 | 3.300 | 3.200 | 3.250 | 3.229 | 7,078 |
| 2022-12-01 | 3.305 | 3.460 | 3.250 | 3.280 | 3.259 | 41,996 |
| 2022-11-30 | 3.395 | 3.395 | 3.245 | 3.305 | 3.284 | 74,758 |
| 2022-11-29 | 3.470 | 3.470 | 3.305 | 3.395 | 3.373 | 61,246 |
| 2022-11-28 | 3.470 | 3.660 | 3.330 | 3.400 | 3.378 | 170,917 |
| 2022-11-25 | 3.470 | 3.470 | 3.400 | 3.420 | 3.398 | 8,910 |
| 2022-11-24 | 3.555 | 3.555 | 3.395 | 3.420 | 3.398 | 50,369 |
| 2022-11-23 | 3.450 | 3.475 | 3.350 | 3.400 | 3.378 | 56,114 |
| 2022-11-22 | 3.410 | 3.545 | 3.410 | 3.490 | 3.468 | 17,935 |
| 2022-11-21 | 3.820 | 3.820 | 3.510 | 3.550 | 3.527 | 4,602 |
| 2022-11-18 | 3.780 | 3.780 | 3.600 | 3.600 | 3.577 | 38,325 |
| 2022-11-17 | 3.525 | 3.770 | 3.525 | 3.715 | 3.691 | 16,338 |
| 2022-11-16 | 3.635 | 3.845 | 3.600 | 3.775 | 3.751 | 10,506 |
| 2022-11-15 | 3.760 | 3.945 | 3.600 | 3.640 | 3.617 | 76,462 |
| 2022-11-14 | 3.895 | 3.900 | 3.510 | 3.760 | 3.736 | 37,328 |
| 2022-11-11 | 3.810 | 3.950 | 3.800 | 3.895 | 3.870 | 134,720 |
| 2022-11-10 | 3.850 | 3.950 | 3.370 | 3.705 | 3.681 | 209,372 |
| 2022-11-09 | 3.890 | 3.890 | 3.450 | 3.830 | 3.805 | 55,416 |
| 2022-11-08 | 3.600 | 3.600 | 3.440 | 3.565 | 3.542 | 38,741 |
| 2022-11-07 | 3.710 | 3.760 | 3.550 | 3.620 | 3.597 | 27,746 |
| 2022-11-04 | 3.835 | 3.870 | 3.710 | 3.710 | 3.686 | 24,124 |
| 2022-11-03 | 3.730 | 4.000 | 3.635 | 3.835 | 3.810 | 113,772 |
| 2022-11-02 | 3.600 | 3.670 | 3.460 | 3.630 | 3.607 | 65,596 |
| 2022-11-01 | 3.265 | 3.720 | 3.265 | 3.415 | 3.393 | 131,609 |
| 2022-10-31 | 3.350 | 3.350 | 3.100 | 3.265 | 3.244 | 65,921 |
| 2022-10-28 | 3.135 | 3.220 | 3.080 | 3.170 | 3.150 | 62,394 |
| 2022-10-27 | 3.085 | 3.125 | 3.005 | 3.055 | 3.035 | 42,674 |
| 2022-10-26 | 3.070 | 3.145 | 3.070 | 3.080 | 3.060 | 13,441 |
| 2022-10-25 | 3.095 | 3.095 | 2.910 | 3.070 | 3.050 | 32,158 |
| 2022-10-24 | 3.130 | 3.205 | 2.750 | 2.900 | 2.881 | 174,698 |
| 2022-10-21 | 3.020 | 3.085 | 2.880 | 3.080 | 3.060 | 110,535 |
| 2022-10-20 | 3.020 | 3.020 | 2.865 | 3.010 | 2.991 | 38,807 |
| 2022-10-19 | 3.040 | 3.040 | 2.905 | 3.015 | 2.996 | 25,108 |
| 2022-10-18 | 2.965 | 3.000 | 2.805 | 2.930 | 2.911 | 115,166 |
| 2022-10-17 | 2.875 | 2.875 | 2.750 | 2.860 | 2.842 | 101,332 |
| 2022-10-14 | 3.000 | 3.020 | 2.800 | 2.800 | 2.782 | 169,426 |
| 2022-10-13 | 2.900 | 2.990 | 2.895 | 2.990 | 2.971 | 174,510 |
| 2022-10-12 | 3.000 | 3.000 | 2.905 | 2.950 | 2.931 | 195,999 |
| 2022-10-11 | 3.025 | 3.155 | 2.915 | 3.050 | 3.030 | 160,596 |
| 2022-10-10 | 3.200 | 3.780 | 2.945 | 3.120 | 3.100 | 314,457 |
| 2022-10-07 | 3.500 | 3.500 | 3.220 | 3.220 | 3.199 | 210,674 |
| 2022-10-06 | 3.600 | 3.615 | 3.440 | 3.440 | 3.418 | 187,906 |
| 2022-10-05 | 3.785 | 3.840 | 3.515 | 3.630 | 3.607 | 41,352 |
| 2022-10-04 | 3.765 | 3.980 | 3.630 | 3.790 | 3.766 | 77,400 |
| 2022-10-03 | 3.955 | 3.955 | 3.510 | 3.850 | 3.825 | 62,424 |
| 2022-09-30 | 3.700 | 3.915 | 3.580 | 3.915 | 3.890 | 83,795 |
| 2022-09-29 | 3.795 | 3.800 | 3.300 | 3.700 | 3.676 | 357,553 |
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.