Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.625 | 1.625 | 1.535 | 1.570 | 1.560 | 65,853 |
| 2024-11-13 | 1.505 | 1.615 | 1.505 | 1.600 | 1.590 | 205,230 |
| 2024-11-12 | 1.545 | 1.635 | 1.475 | 1.635 | 1.625 | 122,076 |
| 2024-11-11 | 1.595 | 1.650 | 1.500 | 1.535 | 1.525 | 172,911 |
| 2024-11-08 | 1.625 | 1.625 | 1.565 | 1.565 | 1.555 | 14,435 |
| 2024-11-07 | 1.580 | 1.700 | 1.470 | 1.625 | 1.615 | 180,148 |
| 2024-11-06 | 1.620 | 1.700 | 1.505 | 1.515 | 1.505 | 87,851 |
| 2024-11-05 | 1.585 | 1.750 | 1.575 | 1.625 | 1.615 | 205,277 |
| 2024-11-04 | 1.650 | 1.695 | 1.600 | 1.625 | 1.615 | 139,200 |
| 2024-11-01 | 1.710 | 1.710 | 1.585 | 1.675 | 1.664 | 26,154 |
| 2024-10-31 | 1.660 | 1.725 | 1.660 | 1.710 | 1.699 | 33,919 |
| 2024-10-30 | 1.645 | 1.670 | 1.585 | 1.660 | 1.649 | 23,734 |
| 2024-10-29 | 1.655 | 1.675 | 1.605 | 1.610 | 1.600 | 81,531 |
| 2024-10-28 | 1.550 | 1.730 | 1.510 | 1.655 | 1.644 | 106,363 |
| 2024-10-25 | 1.605 | 1.650 | 1.495 | 1.540 | 1.530 | 84,058 |
| 2024-10-24 | 1.470 | 1.635 | 1.470 | 1.635 | 1.625 | 52,457 |
| 2024-10-23 | 1.415 | 1.490 | 1.415 | 1.470 | 1.461 | 117,234 |
| 2024-10-22 | 1.455 | 1.485 | 1.425 | 1.450 | 1.441 | 162,925 |
| 2024-10-21 | 1.590 | 1.605 | 1.440 | 1.450 | 1.441 | 406,707 |
| 2024-10-18 | 1.495 | 1.590 | 1.495 | 1.590 | 1.580 | 93,694 |
| 2024-10-17 | 1.585 | 1.605 | 1.500 | 1.555 | 1.545 | 396,961 |
| 2024-10-16 | 1.670 | 1.725 | 1.580 | 1.590 | 1.580 | 371,987 |
| 2024-10-15 | 1.720 | 1.725 | 1.670 | 1.680 | 1.669 | 107,066 |
| 2024-10-14 | 1.760 | 1.805 | 1.720 | 1.720 | 1.709 | 96,638 |
| 2024-10-11 | 1.760 | 1.760 | 1.695 | 1.720 | 1.709 | 108,749 |
| 2024-10-10 | 1.785 | 1.830 | 1.700 | 1.760 | 1.749 | 94,306 |
| 2024-10-09 | 1.740 | 1.770 | 1.720 | 1.765 | 1.754 | 294,363 |
| 2024-10-08 | 1.830 | 1.830 | 1.710 | 1.745 | 1.734 | 175,418 |
| 2024-10-07 | 1.835 | 1.835 | 1.730 | 1.830 | 1.818 | 244,477 |
| 2024-10-04 | 1.835 | 1.835 | 1.755 | 1.790 | 1.779 | 181,574 |
| 2024-10-03 | 1.785 | 1.820 | 1.765 | 1.800 | 1.789 | 112,721 |
| 2024-10-02 | 1.765 | 1.790 | 1.710 | 1.710 | 1.699 | 111,824 |
| 2024-10-01 | 1.770 | 1.770 | 1.705 | 1.765 | 1.754 | 74,985 |
| 2024-09-30 | 1.925 | 1.925 | 1.705 | 1.770 | 1.759 | 262,713 |
| 2024-09-27 | 1.730 | 1.870 | 1.730 | 1.840 | 1.828 | 144,698 |
| 2024-09-26 | 1.980 | 1.980 | 1.655 | 1.730 | 1.719 | 976,810 |
| 2024-09-25 | 1.850 | 1.950 | 1.850 | 1.950 | 1.938 | 274,912 |
| 2024-09-24 | 1.730 | 1.850 | 1.685 | 1.850 | 1.838 | 230,564 |
| 2024-09-23 | 1.745 | 1.745 | 1.700 | 1.730 | 1.719 | 88,090 |
| 2024-09-20 | 1.610 | 1.700 | 1.575 | 1.690 | 1.679 | 252,572 |
| 2024-09-19 | 1.580 | 1.610 | 1.545 | 1.585 | 1.575 | 128,540 |
| 2024-09-18 | 1.590 | 1.590 | 1.500 | 1.590 | 1.580 | 140,354 |
| 2024-09-17 | 1.450 | 1.590 | 1.445 | 1.550 | 1.540 | 190,146 |
| 2024-09-16 | 1.430 | 1.465 | 1.430 | 1.460 | 1.451 | 366,602 |
| 2024-09-13 | 1.495 | 1.495 | 1.435 | 1.440 | 1.431 | 45,222 |
| 2024-09-12 | 1.460 | 1.485 | 1.450 | 1.450 | 1.441 | 91,743 |
| 2024-09-11 | 1.440 | 1.480 | 1.405 | 1.460 | 1.451 | 288,005 |
| 2024-09-10 | 1.440 | 1.460 | 1.405 | 1.440 | 1.431 | 156,310 |
| 2024-09-09 | 1.455 | 1.455 | 1.435 | 1.440 | 1.431 | 49,612 |
| 2024-09-06 | 1.440 | 1.485 | 1.440 | 1.455 | 1.446 | 121,947 |
| 2024-09-05 | 1.470 | 1.490 | 1.430 | 1.430 | 1.421 | 136,046 |
| 2024-09-04 | 1.400 | 1.470 | 1.390 | 1.465 | 1.456 | 151,869 |
| 2024-09-03 | 1.400 | 1.490 | 1.395 | 1.410 | 1.401 | 161,330 |
| 2024-09-02 | 1.430 | 1.490 | 1.400 | 1.415 | 1.406 | 570,174 |
| 2024-08-30 | 1.495 | 1.495 | 1.400 | 1.430 | 1.421 | 297,076 |
| 2024-08-29 | 1.400 | 1.430 | 1.400 | 1.400 | 1.391 | 137,731 |
| 2024-08-28 | 1.440 | 1.440 | 1.390 | 1.400 | 1.391 | 72,096 |
| 2024-08-27 | 1.470 | 1.495 | 1.420 | 1.440 | 1.431 | 82,008 |
| 2024-08-26 | 1.395 | 1.495 | 1.380 | 1.465 | 1.456 | 123,563 |
| 2024-08-23 | 1.420 | 1.420 | 1.370 | 1.395 | 1.386 | 122,029 |
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.