Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.495 | 1.505 | 1.370 | 1.440 | 1.431 | 83,942 |
| 2025-02-13 | 1.470 | 1.520 | 1.435 | 1.495 | 1.485 | 139,297 |
| 2025-02-12 | 1.370 | 1.420 | 1.315 | 1.420 | 1.411 | 136,436 |
| 2025-02-11 | 1.370 | 1.400 | 1.300 | 1.360 | 1.351 | 44,862 |
| 2025-02-10 | 1.375 | 1.410 | 1.355 | 1.370 | 1.361 | 75,937 |
| 2025-02-07 | 1.445 | 1.445 | 1.365 | 1.365 | 1.356 | 28,694 |
| 2025-02-06 | 1.480 | 1.490 | 1.405 | 1.445 | 1.436 | 5,090 |
| 2025-02-05 | 1.365 | 1.490 | 1.365 | 1.480 | 1.471 | 15,065 |
| 2025-02-04 | 1.385 | 1.420 | 1.365 | 1.385 | 1.376 | 34,458 |
| 2025-02-03 | 1.355 | 1.395 | 1.355 | 1.395 | 1.386 | 5,214 |
| 2025-01-31 | 1.380 | 1.490 | 1.380 | 1.445 | 1.436 | 82,653 |
| 2025-01-30 | 1.385 | 1.410 | 1.365 | 1.410 | 1.401 | 57,513 |
| 2025-01-29 | 1.390 | 1.400 | 1.365 | 1.400 | 1.391 | 41,490 |
| 2025-01-28 | 1.490 | 1.490 | 1.400 | 1.410 | 1.401 | 15,036 |
| 2025-01-27 | 1.385 | 1.540 | 1.370 | 1.490 | 1.480 | 43,657 |
| 2025-01-24 | 1.370 | 1.390 | 1.355 | 1.385 | 1.376 | 933,781 |
| 2025-01-23 | 1.390 | 1.390 | 1.365 | 1.370 | 1.361 | 54,405 |
| 2025-01-22 | 1.370 | 1.390 | 1.360 | 1.360 | 1.351 | 35,682 |
| 2025-01-21 | 1.385 | 1.395 | 1.360 | 1.390 | 1.381 | 79,394 |
| 2025-01-20 | 1.360 | 1.380 | 1.350 | 1.365 | 1.356 | 43,927 |
| 2025-01-17 | 1.360 | 1.370 | 1.360 | 1.360 | 1.351 | 69,829 |
| 2025-01-16 | 1.370 | 1.385 | 1.360 | 1.360 | 1.351 | 263,606 |
| 2025-01-15 | 1.360 | 1.395 | 1.360 | 1.370 | 1.361 | 235,982 |
| 2025-01-14 | 1.375 | 1.395 | 1.360 | 1.360 | 1.351 | 436,899 |
| 2025-01-13 | 1.400 | 1.400 | 1.350 | 1.360 | 1.351 | 34,029 |
| 2025-01-10 | 1.365 | 1.430 | 1.350 | 1.390 | 1.381 | 167,591 |
| 2025-01-09 | 1.420 | 1.420 | 1.350 | 1.365 | 1.356 | 106,218 |
| 2025-01-08 | 1.390 | 1.495 | 1.390 | 1.420 | 1.411 | 174,739 |
| 2025-01-07 | 1.420 | 1.440 | 1.405 | 1.405 | 1.396 | 87,826 |
| 2025-01-03 | 1.380 | 1.425 | 1.380 | 1.395 | 1.386 | 14,384 |
| 2025-01-02 | 1.380 | 1.430 | 1.340 | 1.390 | 1.381 | 150,948 |
| 2024-12-30 | 1.400 | 1.425 | 1.245 | 1.425 | 1.416 | 529,110 |
| 2024-12-27 | 1.480 | 1.480 | 1.390 | 1.415 | 1.406 | 101,577 |
| 2024-12-23 | 1.350 | 1.465 | 1.350 | 1.465 | 1.456 | 123,977 |
| 2024-12-20 | 1.380 | 1.405 | 1.350 | 1.365 | 1.356 | 103,916 |
| 2024-12-19 | 1.370 | 1.470 | 1.365 | 1.380 | 1.371 | 109,872 |
| 2024-12-18 | 1.300 | 1.475 | 1.300 | 1.475 | 1.466 | 40,424 |
| 2024-12-17 | 1.435 | 1.485 | 1.420 | 1.420 | 1.411 | 28,457 |
| 2024-12-16 | 1.450 | 1.465 | 1.435 | 1.435 | 1.426 | 29,345 |
| 2024-12-13 | 1.515 | 1.515 | 1.460 | 1.490 | 1.480 | 24,870 |
| 2024-12-12 | 1.495 | 1.495 | 1.455 | 1.480 | 1.471 | 76,473 |
| 2024-12-11 | 1.490 | 1.500 | 1.460 | 1.490 | 1.480 | 42,827 |
| 2024-12-10 | 1.580 | 1.580 | 1.450 | 1.485 | 1.476 | 291,231 |
| 2024-12-09 | 1.530 | 1.595 | 1.530 | 1.590 | 1.580 | 18,580 |
| 2024-12-06 | 1.580 | 1.585 | 1.495 | 1.555 | 1.545 | 39,740 |
| 2024-12-05 | 1.610 | 1.610 | 1.480 | 1.580 | 1.570 | 110,146 |
| 2024-12-04 | 1.580 | 1.610 | 1.520 | 1.600 | 1.590 | 49,033 |
| 2024-12-03 | 1.505 | 1.595 | 1.500 | 1.550 | 1.540 | 126,167 |
| 2024-12-02 | 1.520 | 1.545 | 1.500 | 1.545 | 1.535 | 39,940 |
| 2024-11-29 | 1.560 | 1.575 | 1.510 | 1.515 | 1.505 | 64,481 |
| 2024-11-28 | 1.480 | 1.605 | 1.480 | 1.600 | 1.590 | 128,502 |
| 2024-11-27 | 1.370 | 1.460 | 1.355 | 1.450 | 1.441 | 220,515 |
| 2024-11-26 | 1.430 | 1.430 | 1.375 | 1.380 | 1.371 | 103,475 |
| 2024-11-25 | 1.320 | 1.475 | 1.320 | 1.450 | 1.441 | 316,040 |
| 2024-11-22 | 1.525 | 1.525 | 1.395 | 1.485 | 1.476 | 202,449 |
| 2024-11-21 | 1.580 | 1.580 | 1.510 | 1.530 | 1.520 | 129,383 |
| 2024-11-20 | 1.610 | 1.620 | 1.555 | 1.585 | 1.575 | 85,219 |
| 2024-11-19 | 1.605 | 1.620 | 1.555 | 1.600 | 1.590 | 49,340 |
| 2024-11-18 | 1.550 | 1.615 | 1.495 | 1.600 | 1.590 | 156,412 |
| 2024-11-15 | 1.620 | 1.620 | 1.530 | 1.575 | 1.565 | 199,580 |
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.