tiprankstipranks
Studentbostader i Norden AB (SE:STUDBO)
:STUDBO
Sweden Market
STUDBO
Studentbostader i Norden AB
RESEARCH TOOLSreports

Studentbostader i Norden AB (STUDBO) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1.56
1.65
1.55
1.63
1.63
+2.52%
263,111
1.16
Apr 06, 2026
1.59
1.64
1.55
1.59
1.59
0.00%
0
0.00
Apr 03, 2026
1.59
1.64
1.55
1.59
1.59
0.00%
0
0.00
Apr 02, 2026
1.61
1.64
1.55
1.59
1.59
-1.25%
104,675
0.46
Apr 01, 2026
1.69
1.71
1.61
1.61
1.61
-4.46%
37,368
0.16
Mar 31, 2026
1.70
1.72
1.68
1.68
1.68
-0.88%
171,811
0.77
Mar 30, 2026
1.71
1.74
1.70
1.70
1.70
0.00%
82,981
0.37
Mar 27, 2026
1.75
1.75
1.65
1.70
1.70
-2.87%
140,635
0.61
Mar 26, 2026
1.62
1.75
1.61
1.75
1.75
+7.06%
310,709
1.31
Mar 25, 2026
1.61
1.66
1.61
1.63
1.63
+2.84%
84,460
0.36
Mar 24, 2026
1.62
1.65
1.52
1.59
1.59
-1.55%
458,801
2.01
Mar 23, 2026
1.65
1.65
1.60
1.61
1.61
-2.42%
163,971
0.73
Mar 20, 2026
1.71
1.71
1.64
1.65
1.65
-1.20%
235,277
1.04
Mar 19, 2026
1.65
1.69
1.65
1.67
1.67
0.00%
105,760
0.47
Mar 18, 2026
1.67
1.69
1.60
1.67
1.67
+0.30%
101,179
0.45
Mar 17, 2026
1.67
1.69
1.66
1.67
1.67
-0.89%
96,436
0.43
Mar 16, 2026
1.70
1.70
1.66
1.68
1.68
-0.30%
41,291
0.18
Mar 13, 2026
1.72
1.72
1.69
1.69
1.69
0.00%
15,725
0.07
Mar 12, 2026
1.70
1.72
1.68
1.69
1.69
-0.88%
86,278
0.38
Mar 11, 2026
1.71
1.72
1.69
1.70
1.70
-1.73%
154,826
0.70
Mar 10, 2026
1.71
1.73
1.70
1.73
1.73
+1.76%
71,344
0.32
Mar 09, 2026
1.73
1.75
1.69
1.70
1.70
-2.30%
350,461
1.62
Mar 06, 2026
1.78
1.78
1.74
1.74
1.74
-0.57%
11,275
0.05
Mar 05, 2026
1.78
1.79
1.73
1.75
1.75
+1.16%
219,001
1.02
Mar 04, 2026
1.73
1.79
1.73
1.73
1.73
+0.58%
39,759
0.19
Mar 03, 2026
1.76
1.79
1.72
1.72
1.72
-1.71%
407,583
1.96
Mar 02, 2026
1.74
1.79
1.74
1.75
1.75
+0.86%
56,118
0.27
Feb 27, 2026
1.78
1.81
1.74
1.74
1.74
-1.98%
48,265
0.23
Feb 26, 2026
1.79
1.79
1.74
1.77
1.77
-0.28%
12,127
0.06
Feb 25, 2026
1.77
1.78
1.75
1.78
1.78
+1.72%
10,071
0.05
Feb 24, 2026
1.74
1.75
1.73
1.75
1.75
+2.05%
240,082
1.16
Feb 23, 2026
1.71
1.76
1.70
1.71
1.71
+0.59%
191,862
0.93
Feb 20, 2026
1.75
1.75
1.69
1.70
1.70
+0.89%
170,017
0.83
Feb 19, 2026
1.75
1.75
1.67
1.69
1.69
+0.90%
116,134
0.56
Feb 18, 2026
1.75
1.75
1.64
1.67
1.67
-1.18%
343,217
1.71
Feb 17, 2026
1.75
1.75
1.69
1.69
1.69
-0.59%
136,333
0.68
Feb 16, 2026
1.75
1.75
1.68
1.70
1.70
+1.19%
873,313
4.68
Feb 13, 2026
1.70
1.70
1.66
1.68
1.68
-1.18%
447,404
2.48
Feb 12, 2026
1.71
1.73
1.67
1.70
1.70
0.00%
423,092
2.42
Feb 11, 2026
1.74
1.74
1.69
1.70
1.70
-1.16%
156,467
0.91
Feb 10, 2026
1.75
1.76
1.72
1.72
1.72
-1.71%
65,245
0.38
Feb 09, 2026
1.76
1.76
1.72
1.75
1.75
+1.45%
40,070
0.23
Feb 06, 2026
1.76
1.76
1.71
1.73
1.73
-1.43%
142,502
0.82
Feb 05, 2026
1.70
1.75
1.70
1.75
1.75
+3.55%
147,275
0.86
Feb 04, 2026
1.68
1.71
1.68
1.69
1.69
+0.90%
32,255
0.19
Feb 03, 2026
1.75
1.75
1.68
1.68
1.68
-3.46%
5,298,257
59.59
Feb 02, 2026
1.74
1.75
1.68
1.74
1.74
0.00%
466,856
5.65
Jan 30, 2026
1.68
1.74
1.68
1.74
1.74
+1.46%
33,111
0.40
Jan 29, 2026
1.68
1.71
1.67
1.71
1.71
+0.59%
37,558
0.44
Jan 28, 2026
1.71
1.71
1.66
1.70
1.70
-0.58%
216,732
2.64
Rows:
50