Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 8.310 | 8.470 | 8.160 | 8.160 | 8.108 | 118,658 |
| 2022-04-06 | 8.670 | 8.850 | 8.420 | 8.480 | 8.426 | 83,453 |
| 2022-04-05 | 8.670 | 8.720 | 8.570 | 8.670 | 8.614 | 91,033 |
| 2022-04-04 | 8.860 | 8.860 | 8.610 | 8.670 | 8.614 | 105,256 |
| 2022-04-01 | 8.640 | 8.710 | 8.560 | 8.710 | 8.654 | 82,679 |
| 2022-03-31 | 8.650 | 8.700 | 8.560 | 8.640 | 8.585 | 76,798 |
| 2022-03-30 | 8.710 | 8.740 | 8.540 | 8.640 | 8.585 | 131,674 |
| 2022-03-29 | 8.540 | 8.950 | 8.540 | 8.680 | 8.624 | 185,978 |
| 2022-03-28 | 8.810 | 8.900 | 8.600 | 8.690 | 8.634 | 97,513 |
| 2022-03-25 | 8.830 | 8.830 | 8.700 | 8.700 | 8.644 | 30,201 |
| 2022-03-24 | 8.670 | 8.750 | 8.640 | 8.640 | 8.585 | 30,608 |
| 2022-03-23 | 8.800 | 8.800 | 8.610 | 8.670 | 8.614 | 62,419 |
| 2022-03-22 | 8.680 | 8.880 | 8.600 | 8.730 | 8.674 | 85,362 |
| 2022-03-21 | 8.750 | 8.790 | 8.630 | 8.680 | 8.624 | 148,318 |
| 2022-03-18 | 9.000 | 9.000 | 8.780 | 8.790 | 8.734 | 45,666 |
| 2022-03-17 | 9.000 | 9.000 | 8.760 | 8.800 | 8.744 | 166,765 |
| 2022-03-16 | 8.780 | 8.960 | 8.710 | 8.860 | 8.803 | 95,297 |
| 2022-03-15 | 9.110 | 9.110 | 8.540 | 8.540 | 8.485 | 177,235 |
| 2022-03-14 | 8.920 | 9.200 | 8.840 | 8.950 | 8.893 | 71,066 |
| 2022-03-11 | 8.930 | 8.970 | 8.810 | 8.920 | 8.863 | 158,301 |
| 2022-03-10 | 8.990 | 9.020 | 8.750 | 8.930 | 8.873 | 37,813 |
| 2022-03-09 | 8.670 | 8.870 | 8.660 | 8.860 | 8.803 | 49,079 |
| 2022-03-08 | 8.580 | 8.780 | 8.430 | 8.660 | 8.605 | 86,146 |
| 2022-03-07 | 8.650 | 8.650 | 8.330 | 8.630 | 8.575 | 81,144 |
| 2022-03-04 | 8.870 | 8.870 | 8.510 | 8.760 | 8.704 | 58,024 |
| 2022-03-03 | 8.830 | 9.170 | 8.830 | 8.880 | 8.823 | 221,463 |
| 2022-03-02 | 8.640 | 8.940 | 8.360 | 8.800 | 8.744 | 383,648 |
| 2022-03-01 | 8.750 | 8.790 | 8.540 | 8.650 | 8.595 | 136,651 |
| 2022-02-28 | 8.890 | 8.890 | 8.420 | 8.800 | 8.744 | 273,978 |
| 2022-02-25 | 8.650 | 8.990 | 8.650 | 8.870 | 8.813 | 49,966 |
| 2022-02-24 | 8.890 | 8.890 | 8.400 | 8.650 | 8.595 | 177,466 |
| 2022-02-23 | 8.900 | 9.200 | 8.860 | 9.090 | 9.032 | 124,788 |
| 2022-02-22 | 8.790 | 9.160 | 8.380 | 9.000 | 8.942 | 226,696 |
| 2022-02-21 | 9.200 | 9.200 | 8.370 | 8.790 | 8.734 | 174,364 |
| 2022-02-18 | 9.350 | 9.450 | 9.210 | 9.210 | 9.151 | 260,004 |
| 2022-02-17 | 9.390 | 9.600 | 9.170 | 9.350 | 9.290 | 1,412,586 |
| 2022-02-16 | 9.380 | 9.400 | 9.200 | 9.260 | 9.201 | 30,976 |
| 2022-02-15 | 9.070 | 9.280 | 8.930 | 9.280 | 9.221 | 74,574 |
| 2022-02-14 | 8.620 | 9.160 | 8.620 | 9.070 | 9.012 | 288,998 |
| 2022-02-11 | 9.260 | 9.270 | 9.150 | 9.270 | 9.211 | 24,019 |
| 2022-02-10 | 9.080 | 9.290 | 9.070 | 9.270 | 9.211 | 56,639 |
| 2022-02-09 | 9.030 | 9.090 | 8.830 | 9.080 | 9.022 | 132,358 |
| 2022-02-08 | 9.310 | 9.360 | 9.030 | 9.100 | 9.042 | 41,681 |
| 2022-02-07 | 9.410 | 9.520 | 9.260 | 9.310 | 9.250 | 156,789 |
| 2022-02-04 | 9.510 | 9.510 | 9.400 | 9.400 | 9.340 | 214,922 |
| 2022-02-03 | 9.450 | 9.610 | 9.400 | 9.500 | 9.439 | 430,031 |
| 2022-02-02 | 9.210 | 9.660 | 9.180 | 9.450 | 9.389 | 291,347 |
| 2022-02-01 | 8.980 | 9.400 | 8.910 | 9.200 | 9.141 | 289,554 |
| 2022-01-31 | 8.690 | 8.900 | 8.600 | 8.900 | 8.843 | 183,677 |
| 2022-01-28 | 8.730 | 8.730 | 8.420 | 8.530 | 8.475 | 213,930 |
| 2022-01-27 | 8.910 | 9.170 | 8.640 | 8.710 | 8.654 | 148,405 |
| 2022-01-26 | 8.660 | 8.990 | 8.660 | 8.890 | 8.833 | 137,795 |
| 2022-01-25 | 8.430 | 8.830 | 8.430 | 8.660 | 8.605 | 183,057 |
| 2022-01-24 | 9.010 | 9.110 | 8.320 | 8.380 | 8.326 | 449,162 |
| 2022-01-21 | 9.160 | 9.200 | 8.940 | 9.010 | 8.952 | 278,710 |
| 2022-01-20 | 9.260 | 9.420 | 9.150 | 9.240 | 9.181 | 123,387 |
| 2022-01-19 | 9.140 | 9.150 | 8.950 | 9.100 | 9.042 | 127,556 |
| 2022-01-18 | 9.250 | 9.290 | 8.920 | 9.150 | 9.091 | 177,837 |
| 2022-01-17 | 9.410 | 9.420 | 9.040 | 9.200 | 9.141 | 327,977 |
| 2022-01-14 | 9.700 | 9.750 | 9.390 | 9.400 | 9.340 | 177,016 |
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.