Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.750 | 1.750 | 1.675 | 1.675 | 1.675 | 5,298,257 |
| 2026-02-02 | 1.735 | 1.745 | 1.675 | 1.735 | 1.735 | 466,856 |
| 2026-01-30 | 1.680 | 1.735 | 1.680 | 1.735 | 1.735 | 33,111 |
| 2026-01-29 | 1.680 | 1.710 | 1.665 | 1.710 | 1.710 | 37,558 |
| 2026-01-28 | 1.710 | 1.715 | 1.655 | 1.700 | 1.700 | 216,732 |
| 2026-01-27 | 1.690 | 1.765 | 1.670 | 1.710 | 1.710 | 219,380 |
| 2026-01-26 | 1.680 | 1.700 | 1.675 | 1.690 | 1.690 | 47,948 |
| 2026-01-23 | 1.675 | 1.680 | 1.670 | 1.680 | 1.680 | 28,009 |
| 2026-01-22 | 1.665 | 1.675 | 1.645 | 1.650 | 1.650 | 118,977 |
| 2026-01-21 | 1.635 | 1.670 | 1.635 | 1.640 | 1.640 | 87,786 |
| 2026-01-20 | 1.710 | 1.740 | 1.640 | 1.655 | 1.655 | 346,704 |
| 2026-01-19 | 1.700 | 1.725 | 1.685 | 1.720 | 1.720 | 18,358 |
| 2026-01-16 | 1.705 | 1.735 | 1.705 | 1.715 | 1.715 | 13,511 |
| 2026-01-15 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 17,081 |
| 2026-01-14 | 1.720 | 1.740 | 1.715 | 1.740 | 1.740 | 2,999 |
| 2026-01-13 | 1.795 | 1.800 | 1.725 | 1.730 | 1.730 | 62,571 |
| 2026-01-12 | 1.850 | 1.850 | 1.680 | 1.760 | 1.760 | 56,734 |
| 2026-01-09 | 1.730 | 1.825 | 1.730 | 1.825 | 1.825 | 60,040 |
| 2026-01-08 | 1.730 | 1.740 | 1.675 | 1.740 | 1.740 | 25,592 |
| 2026-01-07 | 1.810 | 1.810 | 1.725 | 1.725 | 1.725 | 6,635 |
| 2026-01-05 | 1.745 | 1.805 | 1.740 | 1.740 | 1.740 | 19,249 |
| 2026-01-02 | 1.760 | 1.770 | 1.700 | 1.710 | 1.710 | 117,284 |
| 2025-12-30 | 1.765 | 1.800 | 1.705 | 1.800 | 1.800 | 567,919 |
| 2025-12-29 | 1.715 | 1.775 | 1.710 | 1.740 | 1.740 | 742,429 |
| 2025-12-23 | 1.695 | 1.755 | 1.695 | 1.750 | 1.750 | 320,841 |
| 2025-12-22 | 1.715 | 1.735 | 1.680 | 1.690 | 1.690 | 139,125 |
| 2025-12-19 | 1.745 | 1.745 | 1.655 | 1.740 | 1.740 | 43,310 |
| 2025-12-18 | 1.690 | 1.690 | 1.650 | 1.675 | 1.675 | 29,814 |
| 2025-12-17 | 1.745 | 1.745 | 1.680 | 1.680 | 1.680 | 15,557 |
| 2025-12-16 | 1.675 | 1.735 | 1.670 | 1.690 | 1.690 | 50,226 |
| 2025-12-15 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 33,286 |
| 2025-12-12 | 1.710 | 1.735 | 1.705 | 1.720 | 1.720 | 33,643 |
| 2025-12-11 | 1.735 | 1.760 | 1.710 | 1.710 | 1.710 | 13,245 |
| 2025-12-10 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 32,247 |
| 2025-12-09 | 1.735 | 1.760 | 1.700 | 1.750 | 1.750 | 42,446 |
| 2025-12-08 | 1.775 | 1.795 | 1.735 | 1.735 | 1.735 | 44,852 |
| 2025-12-05 | 1.800 | 1.800 | 1.720 | 1.770 | 1.770 | 20,574 |
| 2025-12-04 | 1.775 | 1.840 | 1.770 | 1.800 | 1.800 | 50,996 |
| 2025-12-03 | 1.725 | 1.805 | 1.725 | 1.795 | 1.795 | 66,762 |
| 2025-12-02 | 1.745 | 1.745 | 1.685 | 1.725 | 1.725 | 3,504 |
| 2025-12-01 | 1.665 | 1.725 | 1.665 | 1.725 | 1.725 | 7,984 |
| 2025-11-28 | 1.715 | 1.725 | 1.675 | 1.725 | 1.725 | 89,118 |
| 2025-11-27 | 1.655 | 1.720 | 1.645 | 1.715 | 1.715 | 104,877 |
| 2025-11-26 | 1.725 | 1.725 | 1.645 | 1.645 | 1.645 | 174,475 |
| 2025-11-25 | 1.660 | 1.740 | 1.660 | 1.700 | 1.700 | 79,335 |
| 2025-11-24 | 1.690 | 1.800 | 1.670 | 1.755 | 1.755 | 163,784 |
| 2025-11-21 | 1.715 | 1.720 | 1.685 | 1.715 | 1.715 | 27,630 |
| 2025-11-20 | 1.705 | 1.765 | 1.705 | 1.745 | 1.745 | 16,713 |
| 2025-11-19 | 1.705 | 1.765 | 1.700 | 1.765 | 1.765 | 95,942 |
| 2025-11-18 | 1.710 | 1.770 | 1.665 | 1.730 | 1.730 | 34,938 |
| 2025-11-17 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 100,268 |
| 2025-11-14 | 1.800 | 1.800 | 1.745 | 1.745 | 1.745 | 6,767 |
| 2025-11-13 | 1.825 | 1.865 | 1.770 | 1.800 | 1.800 | 119,287 |
| 2025-11-12 | 1.730 | 1.820 | 1.695 | 1.745 | 1.745 | 97,512 |
| 2025-11-11 | 1.715 | 1.715 | 1.665 | 1.705 | 1.705 | 43,898 |
| 2025-11-10 | 1.730 | 1.730 | 1.680 | 1.715 | 1.715 | 21,632 |
| 2025-11-07 | 1.685 | 1.725 | 1.685 | 1.700 | 1.700 | 71,392 |
| 2025-11-06 | 1.750 | 1.750 | 1.615 | 1.685 | 1.685 | 92,473 |
| 2025-11-05 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 71,266 |
| 2025-11-04 | 1.740 | 1.770 | 1.725 | 1.730 | 1.730 | 53,710 |
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.