Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.600 | 1.610 | 1.525 | 1.565 | 1.565 | 102,241 |
| 2026-04-28 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 1,046 |
| 2026-04-27 | 1.605 | 1.610 | 1.600 | 1.600 | 1.600 | 640,253 |
| 2026-04-24 | 1.645 | 1.645 | 1.585 | 1.595 | 1.595 | 136,926 |
| 2026-04-23 | 1.600 | 1.630 | 1.585 | 1.615 | 1.615 | 74,824 |
| 2026-04-22 | 1.585 | 1.615 | 1.585 | 1.600 | 1.600 | 50,590 |
| 2026-04-21 | 1.610 | 1.650 | 1.585 | 1.605 | 1.605 | 189,008 |
| 2026-04-20 | 1.630 | 1.685 | 1.585 | 1.685 | 1.685 | 165,929 |
| 2026-04-17 | 1.645 | 1.650 | 1.600 | 1.625 | 1.625 | 123,504 |
| 2026-04-16 | 1.695 | 1.695 | 1.620 | 1.650 | 1.650 | 39,383 |
| 2026-04-15 | 1.640 | 1.660 | 1.625 | 1.625 | 1.625 | 53,836 |
| 2026-04-14 | 1.670 | 1.670 | 1.635 | 1.635 | 1.635 | 39,426 |
| 2026-04-13 | 1.675 | 1.675 | 1.610 | 1.635 | 1.635 | 85,791 |
| 2026-04-10 | 1.695 | 1.730 | 1.645 | 1.690 | 1.690 | 594,989 |
| 2026-04-09 | 1.635 | 1.695 | 1.605 | 1.695 | 1.695 | 231,185 |
| 2026-04-08 | 1.640 | 1.645 | 1.560 | 1.605 | 1.605 | 223,411 |
| 2026-04-07 | 1.555 | 1.650 | 1.545 | 1.625 | 1.625 | 263,111 |
| 2026-04-02 | 1.610 | 1.640 | 1.545 | 1.585 | 1.585 | 104,675 |
| 2026-04-01 | 1.690 | 1.710 | 1.605 | 1.605 | 1.605 | 37,368 |
| 2026-03-31 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 171,811 |
| 2026-03-30 | 1.710 | 1.740 | 1.695 | 1.695 | 1.695 | 82,981 |
| 2026-03-27 | 1.745 | 1.750 | 1.650 | 1.695 | 1.695 | 140,635 |
| 2026-03-26 | 1.615 | 1.745 | 1.605 | 1.745 | 1.745 | 310,709 |
| 2026-03-25 | 1.605 | 1.655 | 1.605 | 1.630 | 1.630 | 84,460 |
| 2026-03-24 | 1.615 | 1.645 | 1.520 | 1.585 | 1.585 | 458,801 |
| 2026-03-23 | 1.645 | 1.645 | 1.600 | 1.610 | 1.610 | 163,971 |
| 2026-03-20 | 1.705 | 1.705 | 1.640 | 1.650 | 1.650 | 235,277 |
| 2026-03-19 | 1.645 | 1.690 | 1.645 | 1.670 | 1.670 | 105,760 |
| 2026-03-18 | 1.665 | 1.690 | 1.600 | 1.670 | 1.670 | 101,179 |
| 2026-03-17 | 1.665 | 1.685 | 1.660 | 1.665 | 1.665 | 96,436 |
| 2026-03-16 | 1.700 | 1.700 | 1.655 | 1.680 | 1.680 | 41,291 |
| 2026-03-13 | 1.720 | 1.720 | 1.685 | 1.685 | 1.685 | 15,725 |
| 2026-03-12 | 1.700 | 1.715 | 1.680 | 1.685 | 1.685 | 86,278 |
| 2026-03-11 | 1.705 | 1.720 | 1.690 | 1.700 | 1.700 | 154,826 |
| 2026-03-10 | 1.705 | 1.730 | 1.700 | 1.730 | 1.730 | 71,344 |
| 2026-03-09 | 1.730 | 1.750 | 1.685 | 1.700 | 1.700 | 350,461 |
| 2026-03-06 | 1.775 | 1.775 | 1.740 | 1.740 | 1.740 | 11,275 |
| 2026-03-05 | 1.780 | 1.790 | 1.730 | 1.750 | 1.750 | 219,001 |
| 2026-03-04 | 1.730 | 1.790 | 1.730 | 1.730 | 1.730 | 39,759 |
| 2026-03-03 | 1.755 | 1.790 | 1.720 | 1.720 | 1.720 | 407,583 |
| 2026-03-02 | 1.735 | 1.790 | 1.735 | 1.750 | 1.750 | 56,118 |
| 2026-02-27 | 1.775 | 1.805 | 1.735 | 1.735 | 1.735 | 48,265 |
| 2026-02-26 | 1.785 | 1.785 | 1.735 | 1.770 | 1.770 | 12,127 |
| 2026-02-25 | 1.765 | 1.775 | 1.745 | 1.775 | 1.775 | 10,071 |
| 2026-02-24 | 1.735 | 1.750 | 1.730 | 1.745 | 1.745 | 240,082 |
| 2026-02-23 | 1.710 | 1.760 | 1.700 | 1.710 | 1.710 | 191,862 |
| 2026-02-20 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 170,017 |
| 2026-02-19 | 1.745 | 1.745 | 1.665 | 1.685 | 1.685 | 116,134 |
| 2026-02-18 | 1.745 | 1.745 | 1.640 | 1.670 | 1.670 | 343,217 |
| 2026-02-17 | 1.745 | 1.745 | 1.690 | 1.690 | 1.690 | 136,333 |
| 2026-02-16 | 1.745 | 1.745 | 1.680 | 1.700 | 1.700 | 873,313 |
| 2026-02-13 | 1.700 | 1.705 | 1.660 | 1.680 | 1.680 | 447,404 |
| 2026-02-12 | 1.710 | 1.730 | 1.670 | 1.700 | 1.700 | 423,092 |
| 2026-02-11 | 1.735 | 1.735 | 1.690 | 1.700 | 1.700 | 156,467 |
| 2026-02-10 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 65,245 |
| 2026-02-09 | 1.755 | 1.760 | 1.720 | 1.750 | 1.750 | 40,070 |
| 2026-02-06 | 1.755 | 1.760 | 1.710 | 1.725 | 1.725 | 142,502 |
| 2026-02-05 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 147,275 |
| 2026-02-04 | 1.680 | 1.715 | 1.680 | 1.690 | 1.690 | 32,255 |
| 2026-02-03 | 1.750 | 1.750 | 1.675 | 1.675 | 1.675 | 5,298,257 |
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.