Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.520 | 1.560 | 1.505 | 1.505 | 1.505 | 38,022 |
| 2025-08-08 | 1.520 | 1.535 | 1.520 | 1.530 | 1.530 | 37,088 |
| 2025-08-07 | 1.555 | 1.555 | 1.520 | 1.520 | 1.520 | 40,541 |
| 2025-08-06 | 1.550 | 1.575 | 1.540 | 1.540 | 1.540 | 7,972 |
| 2025-08-05 | 1.605 | 1.605 | 1.550 | 1.550 | 1.550 | 79,175 |
| 2025-08-04 | 1.505 | 1.625 | 1.505 | 1.600 | 1.600 | 1,064,896 |
| 2025-08-01 | 1.510 | 1.535 | 1.500 | 1.500 | 1.500 | 118,076 |
| 2025-07-31 | 1.520 | 1.550 | 1.510 | 1.525 | 1.525 | 97,887 |
| 2025-07-30 | 1.550 | 1.550 | 1.520 | 1.545 | 1.545 | 46,948 |
| 2025-07-29 | 1.520 | 1.550 | 1.520 | 1.545 | 1.545 | 33,698 |
| 2025-07-28 | 1.565 | 1.565 | 1.520 | 1.545 | 1.545 | 185,022 |
| 2025-07-25 | 1.550 | 1.580 | 1.525 | 1.555 | 1.555 | 169,762 |
| 2025-07-24 | 1.490 | 1.600 | 1.490 | 1.550 | 1.550 | 373,338 |
| 2025-07-23 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 344,613 |
| 2025-07-22 | 1.515 | 1.515 | 1.480 | 1.510 | 1.510 | 31,861 |
| 2025-07-21 | 1.500 | 1.550 | 1.485 | 1.500 | 1.500 | 624,767 |
| 2025-07-18 | 1.505 | 1.505 | 1.465 | 1.500 | 1.500 | 112,779 |
| 2025-07-17 | 1.475 | 1.500 | 1.460 | 1.500 | 1.500 | 390,023 |
| 2025-07-16 | 1.535 | 1.535 | 1.510 | 1.535 | 1.535 | 155,178 |
| 2025-07-15 | 1.560 | 1.560 | 1.515 | 1.535 | 1.535 | 104,380 |
| 2025-07-14 | 1.515 | 1.560 | 1.515 | 1.540 | 1.540 | 105,413 |
| 2025-07-11 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 203,202 |
| 2025-07-10 | 1.505 | 1.510 | 1.490 | 1.510 | 1.510 | 125,568 |
| 2025-07-09 | 1.490 | 1.490 | 1.475 | 1.490 | 1.490 | 14,197 |
| 2025-07-08 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 52,930 |
| 2025-07-07 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 245,898 |
| 2025-07-04 | 1.485 | 1.500 | 1.475 | 1.500 | 1.500 | 128,622 |
| 2025-07-03 | 1.505 | 1.505 | 1.480 | 1.485 | 1.485 | 90,186 |
| 2025-07-02 | 1.485 | 1.510 | 1.485 | 1.500 | 1.500 | 150,028 |
| 2025-07-01 | 1.520 | 1.520 | 1.470 | 1.485 | 1.485 | 236,117 |
| 2025-06-30 | 1.500 | 1.525 | 1.485 | 1.510 | 1.510 | 227,586 |
| 2025-06-27 | 1.545 | 1.545 | 1.490 | 1.495 | 1.495 | 52,186 |
| 2025-06-26 | 1.500 | 1.535 | 1.480 | 1.480 | 1.480 | 56,711 |
| 2025-06-25 | 1.540 | 1.540 | 1.500 | 1.530 | 1.530 | 11,709 |
| 2025-06-24 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 66,881 |
| 2025-06-23 | 1.490 | 1.515 | 1.480 | 1.490 | 1.490 | 10,074 |
| 2025-06-19 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 36,501 |
| 2025-06-18 | 1.410 | 1.600 | 1.410 | 1.530 | 1.530 | 138,038 |
| 2025-06-17 | 1.465 | 1.490 | 1.455 | 1.465 | 1.465 | 44,409 |
| 2025-06-16 | 1.490 | 1.520 | 1.450 | 1.500 | 1.500 | 222,364 |
| 2025-06-13 | 1.395 | 1.480 | 1.395 | 1.480 | 1.480 | 180,334 |
| 2025-06-12 | 1.450 | 1.470 | 1.425 | 1.440 | 1.440 | 126,566 |
| 2025-06-11 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 184,988 |
| 2025-06-10 | 1.470 | 1.475 | 1.435 | 1.450 | 1.450 | 129,433 |
| 2025-06-09 | 1.405 | 1.475 | 1.405 | 1.450 | 1.450 | 105,450 |
| 2025-06-05 | 1.330 | 1.485 | 1.330 | 1.430 | 1.430 | 330,231 |
| 2025-06-04 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 364,379 |
| 2025-06-03 | 1.415 | 1.485 | 1.415 | 1.475 | 1.475 | 176,617 |
| 2025-06-02 | 1.395 | 1.420 | 1.390 | 1.405 | 1.405 | 194,070 |
| 2025-05-30 | 1.380 | 1.395 | 1.370 | 1.395 | 1.395 | 35,859 |
| 2025-05-28 | 1.375 | 1.395 | 1.370 | 1.380 | 1.380 | 552,174 |
| 2025-05-27 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 143,543 |
| 2025-05-26 | 1.375 | 1.380 | 1.340 | 1.370 | 1.370 | 137,177 |
| 2025-05-23 | 1.365 | 1.395 | 1.355 | 1.375 | 1.375 | 13,679 |
| 2025-05-22 | 1.445 | 1.445 | 1.375 | 1.375 | 1.375 | 372,460 |
| 2025-05-21 | 1.395 | 1.455 | 1.395 | 1.430 | 1.430 | 127,716 |
| 2025-05-20 | 1.430 | 1.465 | 1.400 | 1.400 | 1.400 | 962,711 |
| 2025-05-19 | 1.405 | 1.435 | 1.400 | 1.430 | 1.430 | 133,969 |
| 2025-05-16 | 1.380 | 1.425 | 1.380 | 1.390 | 1.390 | 407,904 |
| 2025-05-15 | 1.385 | 1.385 | 1.330 | 1.370 | 1.370 | 65,785 |
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.