Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.335 | 4.335 | 4.055 | 4.295 | 4.268 | 101,601 |
| 2022-07-05 | 3.860 | 4.500 | 3.860 | 4.220 | 4.193 | 309,139 |
| 2022-07-04 | 4.405 | 4.405 | 3.700 | 3.845 | 3.820 | 356,167 |
| 2022-07-01 | 4.470 | 4.615 | 4.100 | 4.180 | 4.153 | 153,995 |
| 2022-06-30 | 4.940 | 4.940 | 4.400 | 4.470 | 4.441 | 69,317 |
| 2022-06-29 | 4.950 | 4.950 | 4.670 | 4.670 | 4.640 | 37,559 |
| 2022-06-28 | 4.900 | 4.900 | 4.675 | 4.690 | 4.660 | 53,705 |
| 2022-06-27 | 5.100 | 5.260 | 4.275 | 4.900 | 4.869 | 265,313 |
| 2022-06-23 | 4.905 | 5.290 | 4.600 | 5.100 | 5.067 | 419,729 |
| 2022-06-22 | 4.900 | 4.910 | 4.300 | 4.910 | 4.879 | 414,382 |
| 2022-06-21 | 5.770 | 5.780 | 4.645 | 4.875 | 4.844 | 759,975 |
| 2022-06-20 | 6.490 | 6.490 | 5.710 | 5.750 | 5.713 | 235,349 |
| 2022-06-17 | 6.420 | 6.420 | 6.210 | 6.210 | 6.170 | 46,397 |
| 2022-06-16 | 6.760 | 6.760 | 6.270 | 6.400 | 6.359 | 29,011 |
| 2022-06-15 | 6.340 | 6.760 | 6.330 | 6.760 | 6.717 | 30,943 |
| 2022-06-14 | 6.490 | 6.500 | 6.200 | 6.320 | 6.280 | 126,029 |
| 2022-06-13 | 6.960 | 6.960 | 6.480 | 6.500 | 6.458 | 138,311 |
| 2022-06-10 | 7.390 | 7.390 | 6.920 | 6.990 | 6.945 | 83,244 |
| 2022-06-09 | 7.320 | 7.320 | 7.110 | 7.200 | 7.154 | 28,540 |
| 2022-06-08 | 7.210 | 7.350 | 7.160 | 7.160 | 7.114 | 48,225 |
| 2022-06-07 | 7.400 | 7.400 | 7.090 | 7.210 | 7.164 | 118,608 |
| 2022-06-03 | 7.490 | 7.490 | 7.000 | 7.370 | 7.323 | 222,962 |
| 2022-06-02 | 7.540 | 7.600 | 7.350 | 7.430 | 7.382 | 71,273 |
| 2022-06-01 | 7.790 | 7.810 | 7.540 | 7.540 | 7.492 | 66,135 |
| 2022-05-31 | 7.800 | 7.860 | 7.600 | 7.790 | 7.740 | 295,438 |
| 2022-05-30 | 7.600 | 7.960 | 7.550 | 7.600 | 7.551 | 56,319 |
| 2022-05-27 | 7.600 | 7.940 | 7.550 | 7.660 | 7.611 | 71,460 |
| 2022-05-25 | 7.700 | 7.920 | 7.600 | 7.600 | 7.551 | 16,182 |
| 2022-05-24 | 7.610 | 7.790 | 7.610 | 7.700 | 7.651 | 26,086 |
| 2022-05-23 | 7.640 | 7.820 | 7.620 | 7.790 | 7.740 | 84,924 |
| 2022-05-20 | 7.900 | 7.920 | 7.650 | 7.650 | 7.601 | 25,383 |
| 2022-05-19 | 7.730 | 7.800 | 7.530 | 7.800 | 7.750 | 75,625 |
| 2022-05-18 | 7.800 | 7.800 | 7.620 | 7.720 | 7.671 | 76,944 |
| 2022-05-17 | 7.830 | 7.900 | 7.720 | 7.790 | 7.740 | 56,528 |
| 2022-05-16 | 7.980 | 7.990 | 7.770 | 7.830 | 7.780 | 61,997 |
| 2022-05-13 | 7.870 | 7.980 | 7.820 | 7.920 | 7.869 | 33,297 |
| 2022-05-12 | 7.960 | 8.090 | 7.790 | 7.930 | 7.879 | 111,294 |
| 2022-05-11 | 7.580 | 7.950 | 7.380 | 7.950 | 7.899 | 48,740 |
| 2022-05-10 | 7.610 | 7.670 | 7.300 | 7.370 | 7.323 | 118,946 |
| 2022-05-09 | 7.990 | 7.990 | 7.600 | 7.610 | 7.561 | 68,089 |
| 2022-05-06 | 8.100 | 8.110 | 7.900 | 7.990 | 7.939 | 187,204 |
| 2022-05-05 | 8.060 | 8.120 | 7.920 | 7.940 | 7.889 | 194,571 |
| 2022-05-04 | 8.060 | 8.060 | 7.890 | 7.910 | 7.859 | 168,537 |
| 2022-05-03 | 7.950 | 8.090 | 7.910 | 8.060 | 8.008 | 234,857 |
| 2022-05-02 | 8.110 | 8.120 | 7.580 | 7.810 | 7.760 | 447,930 |
| 2022-04-29 | 7.450 | 8.270 | 7.450 | 7.800 | 7.750 | 462,627 |
| 2022-04-28 | 7.570 | 8.120 | 7.440 | 7.440 | 7.392 | 404,342 |
| 2022-04-27 | 7.310 | 7.850 | 7.250 | 7.530 | 7.482 | 195,143 |
| 2022-04-26 | 7.700 | 7.820 | 7.120 | 7.310 | 7.263 | 106,727 |
| 2022-04-25 | 7.860 | 7.880 | 7.630 | 7.700 | 7.651 | 66,804 |
| 2022-04-22 | 7.980 | 7.980 | 7.810 | 7.890 | 7.839 | 65,234 |
| 2022-04-21 | 7.940 | 7.980 | 7.800 | 7.980 | 7.929 | 40,633 |
| 2022-04-20 | 8.050 | 8.050 | 7.850 | 7.940 | 7.889 | 98,396 |
| 2022-04-19 | 8.660 | 8.660 | 7.990 | 8.050 | 7.998 | 72,515 |
| 2022-04-14 | 8.140 | 8.140 | 7.940 | 8.040 | 7.989 | 31,723 |
| 2022-04-13 | 8.330 | 8.330 | 8.000 | 8.090 | 8.038 | 70,751 |
| 2022-04-12 | 8.070 | 8.290 | 8.060 | 8.170 | 8.118 | 53,702 |
| 2022-04-11 | 8.230 | 8.420 | 8.060 | 8.060 | 8.008 | 38,945 |
| 2022-04-08 | 8.300 | 8.310 | 8.040 | 8.160 | 8.108 | 109,449 |
| 2022-04-07 | 8.310 | 8.470 | 8.160 | 8.160 | 8.108 | 118,658 |
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.