Studentbostader I Sverige AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	10.220	10.220	9.680	9.860	9.797	222,668
2022-01-11	10.000	10.000	9.740	9.830	9.767	132,284
2022-01-10	10.180	10.460	9.540	10.040	9.976	486,015
2022-01-07	10.520	10.680	10.060	10.180	10.115	403,106
2022-01-05	10.420	10.740	10.400	10.500	10.433	226,077
2022-01-04	10.100	10.400	10.000	10.400	10.333	403,576
2022-01-03	10.060	10.160	10.040	10.100	10.035	444,004
2021-12-30	9.980	10.060	9.770	10.060	9.996	589,386
2021-12-29	9.980	9.990	9.780	9.990	9.926	3,553,200
2021-12-28	9.840	9.990	9.810	9.970	9.906	539,643
2021-12-27	9.810	9.900	9.710	9.800	9.737	179,434
2021-12-23	9.690	9.980	9.680	9.800	9.737	2,733,808
2021-12-22	9.380	9.680	9.210	9.680	9.618	381,409
2021-12-21	9.080	9.330	9.000	9.320	9.260	111,737
2021-12-20	9.420	9.430	9.000	9.010	8.952	204,240
2021-12-17	8.950	9.440	8.900	9.390	9.330	297,679
2021-12-16	8.910	9.050	8.900	8.970	8.913	165,156
2021-12-15	8.900	9.000	8.610	8.910	8.853	323,298
2021-12-14	8.510	8.920	8.480	8.900	8.843	1,513,679
2021-12-13	8.560	8.650	8.350	8.400	8.346	83,163
2021-12-10	8.500	8.700	8.450	8.550	8.495	157,131
2021-12-09	8.620	8.660	8.510	8.620	8.565	402,229
2021-12-08	8.600	8.620	8.520	8.590	8.535	201,584
2021-12-07	8.730	8.750	8.520	8.590	8.535	371,391
2021-12-06	9.160	9.430	8.700	8.710	8.654	209,787
2021-12-03	8.950	9.150	8.860	8.880	8.823	113,373
2021-12-02	9.010	9.140	8.840	8.950	8.893	179,386
2021-12-01	8.420	9.100	8.420	8.960	8.903	343,589
2021-11-30	8.450	8.830	8.300	8.370	8.316	215,930
2021-11-29	8.960	8.960	8.400	8.440	8.386	506,099
2021-11-26	9.600	9.600	8.760	9.000	8.942	656,491
2021-11-25	9.650	9.700	9.250	9.690	9.628	446,612
2021-11-24	9.570	9.950	9.410	9.840	9.777	292,932
2021-11-23	9.690	9.990	9.510	9.540	9.479	152,353
2021-11-22	9.860	9.950	9.680	9.790	9.727	521,746
2021-11-19	9.930	10.060	9.620	9.680	9.618	451,187
2021-11-18	9.000	10.000	8.980	9.800	9.737	938,943
2021-11-17	8.980	8.980	8.750	8.770	8.714	117,143
2021-11-16	8.980	8.980	8.800	8.820	8.764	156,655
2021-11-15	9.000	9.120	8.950	8.990	8.932	80,848
2021-11-12	8.930	9.410	8.730	9.000	8.942	357,387
2021-11-11	8.600	8.900	8.600	8.830	8.773	108,836
2021-11-10	8.500	8.600	8.450	8.590	8.535	87,724
2021-11-09	8.470	8.510	8.330	8.490	8.436	177,109
2021-11-08	8.470	8.500	8.360	8.470	8.416	44,356
2021-11-05	8.500	8.560	8.410	8.460	8.406	75,445
2021-11-04	8.420	8.590	8.420	8.500	8.446	65,798
2021-11-03	8.570	8.570	8.330	8.420	8.366	62,886
2021-11-02	8.610	8.660	8.400	8.570	8.515	66,673
2021-11-01	8.590	8.590	8.230	8.500	8.446	60,605
2021-10-29	8.430	8.590	8.430	8.590	8.535	313,984
2021-10-28	8.380	8.420	8.200	8.420	8.366	184,052
2021-10-27	8.460	8.530	8.360	8.370	8.316	116,588
2021-10-26	8.660	8.660	8.360	8.460	8.406	305,499
2021-10-25	8.690	8.790	8.500	8.660	8.605	230,639
2021-10-22	8.780	8.930	8.690	8.800	8.744	129,962
2021-10-21	8.930	8.930	8.800	8.930	8.873	46,695
2021-10-20	8.900	8.930	8.700	8.930	8.873	43,979
2021-10-19	8.560	8.900	8.520	8.850	8.793	98,735
2021-10-18	8.800	8.910	8.540	8.540	8.485	152,033

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.