Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.340 | 1.395 | 1.300 | 1.335 | 1.335 | 595,565 |
| 2025-05-13 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 94,050 |
| 2025-05-12 | 1.370 | 1.370 | 1.320 | 1.345 | 1.345 | 54,547 |
| 2025-05-09 | 1.320 | 1.380 | 1.320 | 1.375 | 1.375 | 273,663 |
| 2025-05-08 | 1.275 | 1.350 | 1.270 | 1.305 | 1.305 | 473,107 |
| 2025-05-07 | 1.235 | 1.265 | 1.140 | 1.210 | 1.210 | 4,302,981 |
| 2025-05-06 | 1.240 | 1.245 | 1.200 | 1.200 | 1.200 | 311,748 |
| 2025-05-05 | 1.160 | 1.225 | 1.135 | 1.220 | 1.220 | 751,721 |
| 2025-05-02 | 1.165 | 1.205 | 1.140 | 1.155 | 1.155 | 1,027,140 |
| 2025-04-30 | 1.235 | 1.235 | 1.160 | 1.205 | 1.205 | 568,575 |
| 2025-04-29 | 1.300 | 1.325 | 1.175 | 1.200 | 1.200 | 1,343,193 |
| 2025-04-28 | 1.255 | 1.295 | 1.255 | 1.270 | 1.270 | 15,685 |
| 2025-04-25 | 1.355 | 1.355 | 1.225 | 1.265 | 1.265 | 1,078,748 |
| 2025-04-24 | 1.240 | 1.275 | 1.225 | 1.260 | 1.260 | 1,070,501 |
| 2025-04-23 | 1.300 | 1.360 | 1.190 | 1.355 | 1.355 | 90,726 |
| 2025-04-22 | 1.430 | 1.435 | 1.285 | 1.290 | 1.290 | 54,702 |
| 2025-04-17 | 1.200 | 1.475 | 1.200 | 1.475 | 1.475 | 911,978 |
| 2025-04-16 | 1.270 | 1.270 | 1.180 | 1.220 | 1.220 | 1,742,183 |
| 2025-04-15 | 1.270 | 1.275 | 1.240 | 1.275 | 1.275 | 9,403 |
| 2025-04-14 | 1.265 | 1.285 | 1.220 | 1.265 | 1.265 | 16,811 |
| 2025-04-11 | 1.250 | 1.265 | 1.230 | 1.255 | 1.255 | 23,685 |
| 2025-04-10 | 1.265 | 1.300 | 1.250 | 1.250 | 1.250 | 62,778 |
| 2025-04-09 | 1.240 | 1.280 | 1.235 | 1.265 | 1.265 | 17,046 |
| 2025-04-08 | 1.235 | 1.315 | 1.220 | 1.260 | 1.260 | 28,104 |
| 2025-04-07 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 388,364 |
| 2025-04-04 | 1.255 | 1.295 | 1.250 | 1.255 | 1.255 | 98,083 |
| 2025-04-03 | 1.255 | 1.335 | 1.250 | 1.250 | 1.250 | 25,878 |
| 2025-04-02 | 1.250 | 1.285 | 1.250 | 1.250 | 1.250 | 681,898 |
| 2025-04-01 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 20,243 |
| 2025-03-31 | 1.255 | 1.350 | 1.250 | 1.345 | 1.345 | 16,760 |
| 2025-03-28 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 13,551 |
| 2025-03-27 | 1.250 | 1.345 | 1.250 | 1.300 | 1.292 | 48,572 |
| 2025-03-26 | 1.310 | 1.310 | 1.250 | 1.250 | 1.242 | 127,129 |
| 2025-03-25 | 1.300 | 1.300 | 1.250 | 1.275 | 1.267 | 270,827 |
| 2025-03-24 | 1.215 | 1.320 | 1.215 | 1.290 | 1.282 | 36,315 |
| 2025-03-21 | 1.300 | 1.330 | 1.265 | 1.320 | 1.312 | 22,900 |
| 2025-03-20 | 1.300 | 1.300 | 1.270 | 1.285 | 1.277 | 30,923 |
| 2025-03-19 | 1.300 | 1.380 | 1.275 | 1.280 | 1.272 | 15,530 |
| 2025-03-18 | 1.325 | 1.350 | 1.300 | 1.300 | 1.292 | 4,047 |
| 2025-03-17 | 1.300 | 1.330 | 1.265 | 1.300 | 1.292 | 44,439 |
| 2025-03-14 | 1.290 | 1.410 | 1.270 | 1.300 | 1.292 | 7,244 |
| 2025-03-13 | 1.255 | 1.285 | 1.230 | 1.230 | 1.222 | 99,722 |
| 2025-03-12 | 1.235 | 1.255 | 1.205 | 1.255 | 1.247 | 18,025 |
| 2025-03-11 | 1.225 | 1.260 | 1.225 | 1.240 | 1.232 | 256,647 |
| 2025-03-10 | 1.265 | 1.285 | 1.200 | 1.250 | 1.242 | 432,742 |
| 2025-03-07 | 1.350 | 1.420 | 1.285 | 1.285 | 1.277 | 334,064 |
| 2025-03-06 | 1.305 | 1.375 | 1.185 | 1.350 | 1.341 | 388,182 |
| 2025-03-05 | 1.420 | 1.420 | 1.275 | 1.305 | 1.297 | 216,621 |
| 2025-03-04 | 1.385 | 1.400 | 1.320 | 1.360 | 1.351 | 106,764 |
| 2025-03-03 | 1.485 | 1.510 | 1.385 | 1.450 | 1.441 | 250,939 |
| 2025-02-28 | 1.390 | 1.475 | 1.380 | 1.475 | 1.466 | 91,061 |
| 2025-02-27 | 1.450 | 1.480 | 1.375 | 1.390 | 1.381 | 305,221 |
| 2025-02-26 | 1.390 | 1.420 | 1.365 | 1.415 | 1.406 | 54,852 |
| 2025-02-25 | 1.410 | 1.410 | 1.370 | 1.390 | 1.381 | 119,400 |
| 2025-02-24 | 1.420 | 1.420 | 1.390 | 1.410 | 1.401 | 35,302 |
| 2025-02-21 | 1.435 | 1.470 | 1.400 | 1.470 | 1.461 | 189,012 |
| 2025-02-20 | 1.495 | 1.495 | 1.410 | 1.440 | 1.431 | 16,795 |
| 2025-02-19 | 1.415 | 1.510 | 1.415 | 1.425 | 1.416 | 52,875 |
| 2025-02-18 | 1.440 | 1.460 | 1.345 | 1.460 | 1.451 | 167,090 |
| 2025-02-17 | 1.440 | 1.490 | 1.420 | 1.435 | 1.426 | 213,359 |
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.