Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.780 | 1.780 | 1.720 | 1.755 | 1.755 | 188,684 |
| 2025-10-31 | 1.790 | 1.790 | 1.745 | 1.785 | 1.785 | 2,149 |
| 2025-10-30 | 1.770 | 1.795 | 1.750 | 1.790 | 1.790 | 202,640 |
| 2025-10-29 | 1.795 | 1.800 | 1.780 | 1.790 | 1.790 | 26,221 |
| 2025-10-28 | 1.805 | 1.805 | 1.780 | 1.780 | 1.780 | 204,251 |
| 2025-10-27 | 1.825 | 1.825 | 1.795 | 1.795 | 1.795 | 4,741 |
| 2025-10-24 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 80,083 |
| 2025-10-23 | 1.830 | 1.830 | 1.795 | 1.800 | 1.800 | 2,981 |
| 2025-10-22 | 1.805 | 1.830 | 1.780 | 1.800 | 1.800 | 266,383 |
| 2025-10-21 | 1.780 | 1.820 | 1.780 | 1.805 | 1.805 | 41,753 |
| 2025-10-20 | 1.825 | 1.835 | 1.765 | 1.800 | 1.800 | 258,487 |
| 2025-10-17 | 1.870 | 1.925 | 1.825 | 1.830 | 1.830 | 157,028 |
| 2025-10-16 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 30,686 |
| 2025-10-15 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 62,269 |
| 2025-10-14 | 1.795 | 1.825 | 1.790 | 1.810 | 1.810 | 5,323 |
| 2025-10-13 | 1.830 | 1.830 | 1.790 | 1.795 | 1.795 | 45,535 |
| 2025-10-10 | 1.845 | 1.845 | 1.790 | 1.800 | 1.800 | 40,678 |
| 2025-10-09 | 1.845 | 1.845 | 1.810 | 1.815 | 1.815 | 66,672 |
| 2025-10-08 | 1.850 | 1.850 | 1.805 | 1.810 | 1.810 | 89,794 |
| 2025-10-07 | 1.850 | 1.850 | 1.805 | 1.850 | 1.850 | 556,824 |
| 2025-10-06 | 1.830 | 1.840 | 1.820 | 1.840 | 1.840 | 114,601 |
| 2025-10-03 | 1.825 | 1.825 | 1.790 | 1.815 | 1.815 | 26,364 |
| 2025-10-02 | 1.805 | 1.815 | 1.795 | 1.815 | 1.815 | 82,803 |
| 2025-10-01 | 1.805 | 1.830 | 1.790 | 1.810 | 1.810 | 196,513 |
| 2025-09-30 | 1.790 | 1.820 | 1.790 | 1.805 | 1.805 | 154,975 |
| 2025-09-29 | 1.780 | 1.810 | 1.780 | 1.795 | 1.795 | 103,024 |
| 2025-09-26 | 1.835 | 1.835 | 1.785 | 1.810 | 1.810 | 80,116 |
| 2025-09-25 | 1.865 | 1.895 | 1.855 | 1.855 | 1.855 | 18,256 |
| 2025-09-24 | 1.800 | 1.860 | 1.770 | 1.860 | 1.860 | 566,653 |
| 2025-09-23 | 1.825 | 1.835 | 1.575 | 1.810 | 1.810 | 124,299 |
| 2025-09-22 | 1.940 | 1.945 | 1.815 | 1.830 | 1.830 | 196,283 |
| 2025-09-19 | 1.925 | 1.945 | 1.885 | 1.945 | 1.945 | 1,201,357 |
| 2025-09-18 | 1.930 | 1.930 | 1.870 | 1.895 | 1.895 | 308,848 |
| 2025-09-17 | 1.855 | 1.930 | 1.855 | 1.920 | 1.920 | 523,493 |
| 2025-09-16 | 1.900 | 1.900 | 1.815 | 1.815 | 1.815 | 188,218 |
| 2025-09-15 | 1.885 | 1.900 | 1.810 | 1.860 | 1.860 | 219,631 |
| 2025-09-12 | 1.780 | 1.885 | 1.760 | 1.885 | 1.885 | 1,011,909 |
| 2025-09-11 | 1.735 | 1.845 | 1.730 | 1.845 | 1.845 | 603,262 |
| 2025-09-10 | 1.655 | 1.725 | 1.655 | 1.725 | 1.725 | 161,762 |
| 2025-09-09 | 1.650 | 1.700 | 1.630 | 1.690 | 1.690 | 197,402 |
| 2025-09-08 | 1.655 | 1.685 | 1.600 | 1.685 | 1.685 | 142,569 |
| 2025-09-05 | 1.650 | 1.680 | 1.635 | 1.635 | 1.635 | 52,141 |
| 2025-09-04 | 1.610 | 1.635 | 1.610 | 1.625 | 1.625 | 62,046 |
| 2025-09-03 | 1.550 | 1.660 | 1.550 | 1.610 | 1.610 | 93,733 |
| 2025-09-02 | 1.600 | 1.610 | 1.585 | 1.600 | 1.600 | 87,552 |
| 2025-09-01 | 1.630 | 1.630 | 1.610 | 1.625 | 1.625 | 17,941 |
| 2025-08-29 | 1.690 | 1.690 | 1.605 | 1.635 | 1.635 | 49,533 |
| 2025-08-28 | 1.695 | 1.695 | 1.610 | 1.615 | 1.615 | 145,869 |
| 2025-08-27 | 1.610 | 1.690 | 1.610 | 1.685 | 1.685 | 108,405 |
| 2025-08-26 | 1.695 | 1.730 | 1.650 | 1.670 | 1.670 | 147,124 |
| 2025-08-25 | 1.650 | 1.725 | 1.615 | 1.685 | 1.685 | 36,229 |
| 2025-08-22 | 1.600 | 1.750 | 1.600 | 1.700 | 1.700 | 233,975 |
| 2025-08-21 | 1.570 | 1.600 | 1.550 | 1.595 | 1.595 | 1,450,567 |
| 2025-08-20 | 1.500 | 1.570 | 1.500 | 1.525 | 1.525 | 120,950 |
| 2025-08-19 | 1.520 | 1.520 | 1.485 | 1.515 | 1.515 | 64,971 |
| 2025-08-18 | 1.475 | 1.510 | 1.470 | 1.510 | 1.510 | 8,743 |
| 2025-08-15 | 1.520 | 1.520 | 1.475 | 1.475 | 1.475 | 977,031 |
| 2025-08-14 | 1.520 | 1.520 | 1.495 | 1.510 | 1.510 | 62,244 |
| 2025-08-13 | 1.485 | 1.515 | 1.485 | 1.490 | 1.490 | 106,455 |
| 2025-08-12 | 1.520 | 1.530 | 1.485 | 1.500 | 1.500 | 54,474 |
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.