Studentbostader I Sverige AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.285 | 1.285 | 1.205 | 1.230 | 1.230 | 64,198 |
| 2026-10-16 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 121,446 |
| 2026-10-15 | 1.245 | 1.245 | 1.235 | 1.235 | 1.235 | 554 |
| 2026-10-14 | 1.180 | 1.245 | 1.170 | 1.205 | 1.205 | 4,905 |
| 2026-10-13 | 1.245 | 1.250 | 1.210 | 1.210 | 1.210 | 33,094 |
| 2026-10-12 | 1.155 | 1.250 | 1.155 | 1.220 | 1.220 | 166,415 |
| 2026-10-09 | 1.150 | 1.205 | 1.150 | 1.205 | 1.205 | 81,975 |
| 2026-10-08 | 1.145 | 1.195 | 1.140 | 1.155 | 1.155 | 48,104 |
| 2026-10-07 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 81,650 |
| 2026-10-06 | 1.245 | 1.265 | 1.150 | 1.160 | 1.160 | 258,999 |
| 2026-10-05 | 1.255 | 1.285 | 1.185 | 1.225 | 1.225 | 102,929 |
| 2026-10-02 | 1.220 | 1.285 | 1.185 | 1.260 | 1.260 | 33,468 |
| 2026-10-01 | 1.250 | 1.295 | 1.205 | 1.210 | 1.210 | 8,230 |
| 2026-09-30 | 1.220 | 1.245 | 1.190 | 1.205 | 1.205 | 77,315 |
| 2026-09-29 | 1.245 | 1.315 | 1.200 | 1.220 | 1.220 | 131,949 |
| 2026-09-28 | 1.350 | 1.395 | 1.245 | 1.260 | 1.260 | 165,380 |
| 2026-09-25 | 1.350 | 1.395 | 1.320 | 1.320 | 1.320 | 48,818 |
| 2026-09-24 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | 14,983 |
| 2026-09-23 | 1.315 | 1.395 | 1.315 | 1.395 | 1.395 | 14,037 |
| 2026-09-22 | 1.395 | 1.400 | 1.320 | 1.380 | 1.380 | 43,759 |
| 2026-09-21 | 1.375 | 1.395 | 1.375 | 1.395 | 1.395 | 48,770 |
| 2026-09-18 | 1.360 | 1.400 | 1.360 | 1.375 | 1.375 | 114,767 |
| 2026-09-17 | 1.285 | 1.365 | 1.270 | 1.315 | 1.315 | 167,421 |
| 2026-09-16 | 1.230 | 1.295 | 1.230 | 1.290 | 1.290 | 190,441 |
| 2026-09-15 | 1.260 | 1.260 | 1.230 | 1.245 | 1.245 | 5,115 |
| 2026-09-14 | 1.200 | 1.255 | 1.200 | 1.235 | 1.235 | 54,801 |
| 2026-09-11 | 1.225 | 1.225 | 1.185 | 1.220 | 1.220 | 388,952 |
| 2026-09-10 | 1.270 | 1.280 | 1.255 | 1.255 | 1.255 | 34,865 |
| 2026-09-09 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 16,771 |
| 2026-09-08 | 1.285 | 1.300 | 1.280 | 1.280 | 1.280 | 8,151 |
| 2026-09-07 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 9,207 |
| 2026-09-04 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 145,365 |
| 2026-09-03 | 1.275 | 1.340 | 1.260 | 1.300 | 1.300 | 60,497 |
| 2026-09-02 | 1.275 | 1.310 | 1.275 | 1.285 | 1.285 | 8,951 |
| 2026-09-01 | 1.300 | 1.325 | 1.280 | 1.280 | 1.280 | 30,047 |
| 2026-08-31 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | 34,585 |
| 2026-08-28 | 1.270 | 1.315 | 1.270 | 1.310 | 1.310 | 28,766 |
| 2026-08-27 | 1.300 | 1.305 | 1.270 | 1.270 | 1.270 | 477,988 |
| 2026-08-26 | 1.300 | 1.325 | 1.280 | 1.295 | 1.295 | 126,702 |
| 2026-08-25 | 1.340 | 1.340 | 1.290 | 1.305 | 1.305 | 10,375 |
| 2026-08-24 | 1.305 | 1.325 | 1.290 | 1.305 | 1.305 | 85,514 |
| 2026-08-21 | 1.310 | 1.320 | 1.280 | 1.305 | 1.305 | 213,536 |
| 2026-08-20 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 463,640 |
| 2026-08-19 | 1.280 | 1.340 | 1.275 | 1.310 | 1.310 | 119,905 |
| 2026-08-18 | 1.325 | 1.335 | 1.300 | 1.300 | 1.300 | 8,609 |
| 2026-08-17 | 1.300 | 1.330 | 1.290 | 1.325 | 1.325 | 48,582 |
| 2026-08-14 | 1.335 | 1.340 | 1.270 | 1.330 | 1.330 | 134,782 |
| 2026-08-13 | 1.350 | 1.380 | 1.320 | 1.320 | 1.320 | 188,156 |
| 2026-08-12 | 1.380 | 1.385 | 1.325 | 1.350 | 1.350 | 101,892,180 |
| 2026-08-11 | 1.295 | 1.405 | 1.290 | 1.340 | 1.340 | 10,502 |
| 2026-08-10 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 5,707 |
| 2026-08-07 | 1.375 | 1.375 | 1.315 | 1.350 | 1.350 | 5,006 |
| 2026-08-06 | 1.365 | 1.380 | 1.360 | 1.375 | 1.375 | 4,382 |
| 2026-08-05 | 1.310 | 1.385 | 1.310 | 1.360 | 1.360 | 87,023 |
| 2026-08-04 | 1.310 | 1.340 | 1.310 | 1.315 | 1.315 | 6,543 |
| 2026-08-03 | 1.300 | 1.345 | 1.300 | 1.340 | 1.340 | 29,676 |
| 2026-07-31 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 24,504 |
| 2026-07-30 | 1.295 | 1.330 | 1.295 | 1.305 | 1.305 | 39,313 |
| 2026-07-29 | 1.295 | 1.340 | 1.245 | 1.245 | 1.245 | 30,384 |
| 2026-07-28 | 1.300 | 1.300 | 1.230 | 1.300 | 1.300 | 34,800 |
Page 1 of 21 · 1,257 trading daysOlder →
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.