Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 4,592 |
| 2026-07-24 | 1.270 | 1.315 | 1.270 | 1.315 | 1.315 | 13,458 |
| 2026-07-23 | 1.275 | 1.325 | 1.275 | 1.285 | 1.285 | 9,666 |
| 2026-07-22 | 1.345 | 1.345 | 1.300 | 1.300 | 1.300 | 5,171 |
| 2026-07-21 | 1.325 | 1.345 | 1.280 | 1.310 | 1.310 | 51,427 |
| 2026-07-20 | 1.290 | 1.330 | 1.290 | 1.325 | 1.325 | 35,026 |
| 2026-07-17 | 1.285 | 1.325 | 1.260 | 1.310 | 1.310 | 128,023 |
| 2026-07-16 | 1.200 | 1.330 | 1.200 | 1.290 | 1.290 | 287,247 |
| 2026-07-15 | 1.190 | 1.280 | 1.190 | 1.190 | 1.190 | 44,973 |
| 2026-07-14 | 1.200 | 1.225 | 1.180 | 1.200 | 1.200 | 69,874 |
| 2026-07-13 | 1.150 | 1.275 | 1.150 | 1.210 | 1.210 | 190,114 |
| 2026-07-10 | 1.190 | 1.255 | 1.155 | 1.215 | 1.215 | 80,047 |
| 2026-07-09 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 85,516 |
| 2026-07-08 | 1.155 | 1.235 | 1.155 | 1.180 | 1.180 | 84,794 |
| 2026-07-07 | 1.200 | 1.245 | 1.090 | 1.215 | 1.215 | 409,130 |
| 2026-07-06 | 1.260 | 1.355 | 1.260 | 1.300 | 1.300 | 17,742 |
| 2026-07-03 | 1.330 | 1.330 | 1.250 | 1.285 | 1.285 | 142,171 |
| 2026-07-02 | 1.280 | 1.335 | 1.270 | 1.300 | 1.300 | 25,218 |
| 2026-07-01 | 1.300 | 1.300 | 1.265 | 1.280 | 1.280 | 10,942 |
| 2026-06-30 | 1.300 | 1.320 | 1.275 | 1.275 | 1.275 | 235,044 |
| 2026-06-29 | 1.350 | 1.350 | 1.295 | 1.325 | 1.325 | 55,217 |
| 2026-06-26 | 1.350 | 1.380 | 1.350 | 1.355 | 1.355 | 1,606 |
| 2026-06-25 | 1.330 | 1.350 | 1.320 | 1.325 | 1.325 | 14,526 |
| 2026-06-24 | 1.355 | 1.355 | 1.310 | 1.325 | 1.325 | 22,708 |
| 2026-06-23 | 1.335 | 1.340 | 1.310 | 1.310 | 1.310 | 4,037 |
| 2026-06-22 | 1.330 | 1.375 | 1.300 | 1.350 | 1.350 | 30,516 |
| 2026-06-18 | 1.360 | 1.375 | 1.330 | 1.375 | 1.375 | 2,377 |
| 2026-06-17 | 1.350 | 1.360 | 1.295 | 1.360 | 1.360 | 62,130 |
| 2026-06-16 | 1.360 | 1.365 | 1.330 | 1.330 | 1.330 | 79,656 |
| 2026-06-15 | 1.395 | 1.395 | 1.350 | 1.365 | 1.365 | 79,310 |
| 2026-06-12 | 1.420 | 1.420 | 1.365 | 1.370 | 1.370 | 211,680 |
| 2026-06-11 | 1.400 | 1.420 | 1.395 | 1.395 | 1.395 | 11,097 |
| 2026-06-10 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 68,142 |
| 2026-06-09 | 1.355 | 1.385 | 1.350 | 1.370 | 1.370 | 111,685 |
| 2026-06-08 | 1.355 | 1.385 | 1.350 | 1.350 | 1.350 | 17,666 |
| 2026-06-05 | 1.360 | 1.390 | 1.335 | 1.340 | 1.340 | 71,131 |
| 2026-06-04 | 1.370 | 1.380 | 1.345 | 1.360 | 1.360 | 52,308 |
| 2026-06-03 | 1.380 | 1.385 | 1.345 | 1.360 | 1.360 | 76,303 |
| 2026-06-02 | 1.450 | 1.480 | 1.355 | 1.390 | 1.390 | 116,957 |
| 2026-06-01 | 1.450 | 1.480 | 1.450 | 1.455 | 1.455 | 760,597 |
| 2026-05-29 | 1.420 | 1.440 | 1.420 | 1.435 | 1.435 | 39,666 |
| 2026-05-28 | 1.465 | 1.490 | 1.440 | 1.440 | 1.440 | 21,223 |
| 2026-05-27 | 1.465 | 1.485 | 1.460 | 1.460 | 1.460 | 9,673 |
| 2026-05-26 | 1.470 | 1.470 | 1.420 | 1.465 | 1.465 | 78,013 |
| 2026-05-25 | 1.470 | 1.485 | 1.455 | 1.485 | 1.485 | 9,953 |
| 2026-05-22 | 1.460 | 1.480 | 1.440 | 1.465 | 1.465 | 22,008 |
| 2026-05-21 | 1.485 | 1.495 | 1.460 | 1.490 | 1.490 | 57,098 |
| 2026-05-20 | 1.470 | 1.500 | 1.470 | 1.475 | 1.475 | 24,292 |
| 2026-05-19 | 1.465 | 1.495 | 1.420 | 1.495 | 1.495 | 28,247 |
| 2026-05-18 | 1.455 | 1.495 | 1.445 | 1.495 | 1.495 | 28,186 |
| 2026-05-15 | 1.485 | 1.520 | 1.450 | 1.460 | 1.460 | 38,012 |
| 2026-05-13 | 1.465 | 1.465 | 1.435 | 1.455 | 1.455 | 11,002 |
| 2026-05-12 | 1.495 | 1.495 | 1.415 | 1.450 | 1.450 | 77,943 |
| 2026-05-11 | 1.540 | 1.540 | 1.505 | 1.505 | 1.505 | 1,092 |
| 2026-05-08 | 1.495 | 1.505 | 1.495 | 1.505 | 1.505 | 12,610 |
| 2026-05-07 | 1.530 | 1.545 | 1.510 | 1.510 | 1.510 | 53,663 |
| 2026-05-06 | 1.575 | 1.580 | 1.515 | 1.550 | 1.550 | 43,671 |
| 2026-05-05 | 1.530 | 1.575 | 1.530 | 1.575 | 1.575 | 56,105 |
| 2026-05-04 | 1.525 | 1.575 | 1.525 | 1.575 | 1.575 | 3,813 |
| 2026-04-30 | 1.575 | 1.575 | 1.540 | 1.555 | 1.555 | 8,523 |
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.