Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.570 | 3.840 | 3.570 | 3.800 | 3.776 | 63,823 |
| 2022-09-27 | 4.000 | 4.100 | 3.520 | 3.795 | 3.771 | 377,256 |
| 2022-09-26 | 4.370 | 4.370 | 3.860 | 4.000 | 3.974 | 102,092 |
| 2022-09-23 | 4.470 | 4.470 | 3.915 | 3.985 | 3.960 | 502,480 |
| 2022-09-22 | 4.300 | 4.685 | 4.300 | 4.470 | 4.441 | 18,342 |
| 2022-09-21 | 4.595 | 4.850 | 4.390 | 4.500 | 4.471 | 72,635 |
| 2022-09-20 | 4.605 | 4.990 | 4.500 | 4.695 | 4.665 | 48,336 |
| 2022-09-19 | 4.800 | 4.805 | 4.700 | 4.700 | 4.670 | 20,055 |
| 2022-09-16 | 4.900 | 4.935 | 4.670 | 4.805 | 4.774 | 49,378 |
| 2022-09-15 | 4.895 | 5.020 | 4.705 | 4.960 | 4.928 | 30,610 |
| 2022-09-14 | 5.070 | 5.140 | 4.825 | 4.900 | 4.869 | 45,554 |
| 2022-09-13 | 5.270 | 5.270 | 4.865 | 5.010 | 4.978 | 21,275 |
| 2022-09-12 | 4.900 | 5.170 | 4.900 | 5.020 | 4.988 | 10,422 |
| 2022-09-09 | 5.000 | 5.210 | 4.900 | 5.040 | 5.008 | 6,144 |
| 2022-09-08 | 5.050 | 5.110 | 4.920 | 4.920 | 4.889 | 13,933 |
| 2022-09-07 | 5.200 | 5.200 | 4.880 | 5.070 | 5.038 | 9,773 |
| 2022-09-06 | 5.200 | 5.200 | 4.970 | 5.100 | 5.067 | 46,852 |
| 2022-09-05 | 5.190 | 5.240 | 4.860 | 4.970 | 4.938 | 39,040 |
| 2022-09-02 | 5.270 | 5.270 | 4.950 | 5.010 | 4.978 | 34,810 |
| 2022-09-01 | 5.130 | 5.260 | 4.905 | 4.970 | 4.938 | 87,256 |
| 2022-08-31 | 5.150 | 5.190 | 5.040 | 5.110 | 5.077 | 48,649 |
| 2022-08-30 | 5.030 | 5.290 | 4.900 | 5.060 | 5.028 | 27,030 |
| 2022-08-29 | 5.250 | 5.390 | 4.890 | 5.030 | 4.998 | 61,599 |
| 2022-08-26 | 5.200 | 5.370 | 5.120 | 5.200 | 5.167 | 95,509 |
| 2022-08-25 | 5.290 | 5.400 | 5.050 | 5.160 | 5.127 | 44,688 |
| 2022-08-24 | 5.840 | 5.840 | 5.170 | 5.290 | 5.256 | 30,690 |
| 2022-08-23 | 5.410 | 5.510 | 5.410 | 5.510 | 5.475 | 8,799 |
| 2022-08-22 | 5.650 | 6.130 | 5.410 | 5.570 | 5.534 | 34,877 |
| 2022-08-19 | 5.880 | 5.880 | 5.650 | 5.650 | 5.614 | 17,452 |
| 2022-08-18 | 5.680 | 5.960 | 5.470 | 5.880 | 5.842 | 42,773 |
| 2022-08-17 | 5.980 | 6.160 | 5.650 | 5.680 | 5.644 | 35,425 |
| 2022-08-16 | 6.170 | 6.300 | 5.860 | 5.980 | 5.942 | 58,314 |
| 2022-08-15 | 5.730 | 6.460 | 5.720 | 6.080 | 6.041 | 180,180 |
| 2022-08-12 | 5.520 | 5.690 | 5.290 | 5.690 | 5.654 | 92,308 |
| 2022-08-11 | 5.610 | 5.670 | 5.410 | 5.520 | 5.485 | 83,023 |
| 2022-08-10 | 5.270 | 5.370 | 5.000 | 5.310 | 5.276 | 104,450 |
| 2022-08-09 | 5.720 | 5.720 | 5.360 | 5.390 | 5.356 | 18,225 |
| 2022-08-08 | 6.070 | 6.070 | 5.300 | 5.620 | 5.584 | 149,703 |
| 2022-08-05 | 6.500 | 6.500 | 5.830 | 6.070 | 6.031 | 125,556 |
| 2022-08-04 | 5.950 | 6.540 | 5.950 | 6.400 | 6.359 | 219,003 |
| 2022-08-03 | 5.320 | 5.990 | 5.270 | 5.930 | 5.892 | 81,474 |
| 2022-08-02 | 5.310 | 5.310 | 5.070 | 5.240 | 5.206 | 27,588 |
| 2022-08-01 | 5.300 | 5.300 | 5.040 | 5.190 | 5.157 | 78,864 |
| 2022-07-29 | 4.995 | 5.270 | 4.995 | 5.190 | 5.157 | 239,190 |
| 2022-07-28 | 4.545 | 5.000 | 4.545 | 4.850 | 4.819 | 238,283 |
| 2022-07-27 | 4.550 | 4.550 | 4.390 | 4.495 | 4.466 | 83,603 |
| 2022-07-26 | 4.640 | 4.685 | 4.590 | 4.625 | 4.595 | 149,584 |
| 2022-07-25 | 4.445 | 4.500 | 4.320 | 4.450 | 4.422 | 59,300 |
| 2022-07-22 | 4.135 | 4.250 | 4.135 | 4.250 | 4.223 | 187,579 |
| 2022-07-21 | 4.200 | 4.250 | 4.190 | 4.250 | 4.223 | 60,987 |
| 2022-07-20 | 4.220 | 4.250 | 4.195 | 4.205 | 4.178 | 6,029 |
| 2022-07-19 | 4.295 | 4.295 | 4.125 | 4.220 | 4.193 | 237,871 |
| 2022-07-18 | 4.145 | 4.290 | 4.140 | 4.245 | 4.218 | 129,583 |
| 2022-07-15 | 4.200 | 4.200 | 3.840 | 4.145 | 4.118 | 166,265 |
| 2022-07-14 | 4.725 | 4.725 | 3.975 | 4.150 | 4.123 | 281,747 |
| 2022-07-13 | 4.395 | 5.370 | 4.345 | 4.565 | 4.536 | 538,095 |
| 2022-07-12 | 4.325 | 4.395 | 4.250 | 4.345 | 4.317 | 19,605 |
| 2022-07-11 | 4.440 | 4.440 | 4.180 | 4.325 | 4.297 | 91,345 |
| 2022-07-08 | 4.345 | 4.550 | 4.150 | 4.550 | 4.521 | 81,544 |
| 2022-07-07 | 4.340 | 4.370 | 3.995 | 4.345 | 4.317 | 242,026 |
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.