Bahnhof AB (publ) (BAHN-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 46.60 | 47.50 | 46.60 | 47.35 | 47.35 | 52,755 |
| 29 Apr 2024 | 45.60 | 46.65 | 45.05 | 46.40 | 46.40 | 62,468 |
| 26 Apr 2024 | 45.90 | 46.45 | 44.95 | 45.60 | 45.60 | 71,818 |
| 25 Apr 2024 | 46.05 | 47.25 | 45.50 | 45.70 | 45.70 | 96,990 |
| 24 Apr 2024 | 45.25 | 45.65 | 44.25 | 45.15 | 45.15 | 136,542 |
| 23 Apr 2024 | 44.95 | 45.30 | 44.15 | 44.70 | 44.70 | 77,423 |
| 22 Apr 2024 | 46.00 | 46.40 | 44.80 | 44.95 | 44.95 | 83,834 |
| 19 Apr 2024 | 44.90 | 46.05 | 44.50 | 46.00 | 46.00 | 126,361 |
| 18 Apr 2024 | 44.70 | 45.40 | 44.70 | 44.95 | 44.95 | 40,441 |
| 17 Apr 2024 | 44.10 | 45.20 | 44.10 | 44.50 | 44.50 | 46,553 |
| 16 Apr 2024 | 44.20 | 44.95 | 43.85 | 44.35 | 44.35 | 57,472 |
| 15 Apr 2024 | 46.35 | 46.35 | 44.15 | 44.15 | 44.15 | 87,207 |
| 12 Apr 2024 | 44.35 | 45.90 | 43.95 | 45.50 | 45.50 | 234,213 |
| 11 Apr 2024 | 43.50 | 44.20 | 43.00 | 43.80 | 43.80 | 102,047 |
| 10 Apr 2024 | 44.70 | 44.70 | 43.50 | 43.80 | 43.80 | 92,238 |
| 09 Apr 2024 | 45.35 | 45.35 | 43.95 | 44.40 | 44.40 | 75,198 |
| 08 Apr 2024 | 45.70 | 45.85 | 44.75 | 45.25 | 45.25 | 98,619 |
| 05 Apr 2024 | 44.20 | 45.90 | 44.05 | 45.25 | 45.25 | 145,531 |
| 04 Apr 2024 | 43.70 | 44.75 | 43.50 | 44.20 | 44.20 | 63,459 |
| 03 Apr 2024 | 43.55 | 44.50 | 43.25 | 43.70 | 43.70 | 65,157 |
| 02 Apr 2024 | 44.90 | 44.90 | 43.20 | 43.55 | 43.55 | 84,658 |
| 28 Mar 2024 | 44.90 | 44.90 | 43.50 | 44.30 | 44.30 | 60,793 |
| 27 Mar 2024 | 42.40 | 44.90 | 42.40 | 44.90 | 44.90 | 149,324 |
| 26 Mar 2024 | 42.70 | 42.85 | 42.40 | 42.40 | 42.40 | 93,814 |
| 25 Mar 2024 | 42.95 | 43.50 | 42.55 | 42.70 | 42.70 | 113,104 |
| 22 Mar 2024 | 42.10 | 42.90 | 42.10 | 42.90 | 42.90 | 51,828 |
| 21 Mar 2024 | 42.00 | 42.65 | 41.90 | 42.10 | 42.10 | 120,129 |
| 20 Mar 2024 | 42.95 | 42.95 | 41.80 | 42.00 | 42.00 | 114,880 |
| 19 Mar 2024 | 42.45 | 43.25 | 42.45 | 42.95 | 42.95 | 75,232 |
| 18 Mar 2024 | 41.95 | 43.00 | 41.70 | 42.45 | 42.45 | 169,499 |
| 15 Mar 2024 | 41.35 | 42.00 | 41.00 | 41.95 | 41.95 | 90,024 |
| 14 Mar 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 41.40 | 91,556 |
| 13 Mar 2024 | 41.10 | 41.15 | 40.55 | 41.00 | 41.00 | 71,448 |
| 12 Mar 2024 | 41.15 | 41.25 | 40.70 | 41.15 | 41.15 | 162,754 |
| 11 Mar 2024 | 41.15 | 41.15 | 40.60 | 40.95 | 40.95 | 102,603 |
| 08 Mar 2024 | 41.60 | 41.90 | 40.80 | 41.00 | 41.00 | 234,756 |
| 07 Mar 2024 | 42.35 | 42.35 | 41.55 | 41.60 | 41.60 | 82,839 |
| 06 Mar 2024 | 42.85 | 43.30 | 41.95 | 42.15 | 42.15 | 133,937 |
| 05 Mar 2024 | 42.50 | 43.05 | 42.15 | 42.65 | 42.65 | 170,773 |
| 04 Mar 2024 | 43.10 | 43.45 | 42.35 | 42.50 | 42.50 | 120,356 |
| 01 Mar 2024 | 42.40 | 43.80 | 42.00 | 43.10 | 43.10 | 166,138 |
| 29 Feb 2024 | 41.95 | 42.85 | 41.95 | 42.30 | 42.30 | 148,743 |
| 28 Feb 2024 | 42.00 | 42.15 | 41.80 | 42.10 | 42.10 | 82,392 |
| 27 Feb 2024 | 41.80 | 42.50 | 41.65 | 42.00 | 42.00 | 108,772 |
| 26 Feb 2024 | 41.90 | 41.90 | 41.20 | 41.80 | 41.80 | 101,023 |
| 23 Feb 2024 | 40.90 | 41.85 | 40.90 | 41.65 | 41.65 | 149,958 |
| 22 Feb 2024 | 41.50 | 41.60 | 40.30 | 40.80 | 40.80 | 92,319 |
| 21 Feb 2024 | 41.30 | 41.70 | 41.00 | 41.50 | 41.50 | 56,212 |
| 20 Feb 2024 | 40.60 | 41.90 | 40.50 | 41.30 | 41.30 | 147,329 |
| 19 Feb 2024 | 40.40 | 41.00 | 40.00 | 40.60 | 40.60 | 114,350 |
| 16 Feb 2024 | 39.95 | 40.60 | 39.70 | 40.40 | 40.40 | 160,992 |
| 15 Feb 2024 | 40.05 | 40.60 | 39.30 | 39.35 | 39.35 | 135,463 |
| 14 Feb 2024 | 41.10 | 41.70 | 39.95 | 40.05 | 40.05 | 168,788 |
| 13 Feb 2024 | 41.50 | 42.95 | 40.85 | 41.00 | 41.00 | 574,830 |
| 12 Feb 2024 | 38.20 | 38.95 | 37.50 | 38.80 | 38.80 | 122,661 |
| 09 Feb 2024 | 37.50 | 38.20 | 37.05 | 38.20 | 38.20 | 111,558 |
| 08 Feb 2024 | 37.00 | 37.65 | 36.80 | 37.50 | 37.50 | 103,454 |
| 07 Feb 2024 | 37.00 | 37.50 | 36.20 | 37.00 | 37.00 | 137,133 |
| 06 Feb 2024 | 37.15 | 37.40 | 36.70 | 37.00 | 37.00 | 63,945 |
| 05 Feb 2024 | 36.55 | 37.65 | 36.50 | 37.15 | 37.15 | 117,938 |
| 02 Feb 2024 | 36.30 | 36.85 | 36.20 | 36.55 | 36.55 | 146,837 |
| 01 Feb 2024 | 36.45 | 36.90 | 36.20 | 36.30 | 36.30 | 96,095 |
| 31 Jan 2024 | 36.55 | 36.85 | 36.10 | 36.50 | 36.50 | 125,590 |
| 30 Jan 2024 | 37.15 | 37.50 | 36.10 | 36.50 | 36.50 | 118,286 |
| 29 Jan 2024 | 36.90 | 37.35 | 36.05 | 37.15 | 37.15 | 93,662 |
| 26 Jan 2024 | 36.70 | 36.90 | 36.35 | 36.90 | 36.90 | 64,090 |
| 25 Jan 2024 | 37.60 | 37.60 | 36.50 | 36.70 | 36.70 | 70,099 |
| 24 Jan 2024 | 37.05 | 37.50 | 36.80 | 37.50 | 37.50 | 32,800 |
| 23 Jan 2024 | 37.00 | 37.15 | 36.75 | 37.00 | 37.00 | 31,592 |
| 22 Jan 2024 | 37.75 | 38.00 | 36.90 | 37.00 | 37.00 | 64,217 |
| 19 Jan 2024 | 37.40 | 37.95 | 36.65 | 37.35 | 37.35 | 119,027 |
| 18 Jan 2024 | 37.25 | 38.00 | 37.20 | 37.40 | 37.40 | 32,945 |
| 17 Jan 2024 | 37.90 | 37.90 | 36.95 | 37.15 | 37.15 | 61,761 |
| 16 Jan 2024 | 37.85 | 38.30 | 37.65 | 37.90 | 37.90 | 72,094 |
| 15 Jan 2024 | 37.65 | 38.05 | 37.30 | 37.80 | 37.80 | 40,667 |
| 12 Jan 2024 | 37.50 | 37.75 | 37.25 | 37.65 | 37.65 | 39,478 |
| 11 Jan 2024 | 37.70 | 37.75 | 37.30 | 37.50 | 37.50 | 20,462 |
| 10 Jan 2024 | 37.40 | 37.65 | 37.00 | 37.45 | 37.45 | 40,377 |
| 09 Jan 2024 | 37.70 | 38.05 | 37.05 | 37.50 | 37.50 | 60,956 |
| 08 Jan 2024 | 38.25 | 38.25 | 37.45 | 37.70 | 37.70 | 67,848 |
| 05 Jan 2024 | 37.65 | 38.15 | 37.50 | 37.60 | 37.60 | 24,343 |
| 04 Jan 2024 | 36.95 | 37.95 | 36.90 | 37.70 | 37.70 | 39,053 |
| 03 Jan 2024 | 38.30 | 38.30 | 36.80 | 36.95 | 36.95 | 39,843 |
| 02 Jan 2024 | 37.45 | 37.90 | 36.75 | 36.90 | 36.90 | 46,673 |
| 29 Dec 2023 | 37.50 | 38.15 | 37.30 | 37.45 | 37.45 | 58,235 |
| 28 Dec 2023 | 37.20 | 37.85 | 37.20 | 37.50 | 37.50 | 110,529 |
| 27 Dec 2023 | 36.90 | 37.30 | 36.85 | 37.20 | 37.20 | 73,730 |
| 22 Dec 2023 | 36.80 | 37.10 | 36.50 | 36.90 | 36.90 | 56,514 |
| 21 Dec 2023 | 36.40 | 36.85 | 36.40 | 36.80 | 36.80 | 34,408 |
| 20 Dec 2023 | 36.35 | 36.70 | 36.20 | 36.40 | 36.40 | 26,646 |
| 19 Dec 2023 | 36.50 | 36.95 | 36.10 | 36.40 | 36.40 | 39,138 |
| 18 Dec 2023 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | 29,048 |
| 15 Dec 2023 | 36.50 | 36.95 | 36.20 | 36.80 | 36.80 | 61,298 |
| 14 Dec 2023 | 35.90 | 36.95 | 35.90 | 36.50 | 36.50 | 101,678 |
| 13 Dec 2023 | 36.95 | 36.95 | 35.80 | 35.80 | 35.80 | 137,324 |
| 12 Dec 2023 | 37.15 | 37.15 | 36.25 | 36.95 | 36.95 | 66,239 |
| 11 Dec 2023 | 37.60 | 37.65 | 37.15 | 37.15 | 37.15 | 37,990 |
| 08 Dec 2023 | 36.95 | 37.70 | 36.35 | 37.60 | 37.60 | 76,388 |
| 07 Dec 2023 | 35.50 | 37.95 | 35.30 | 36.95 | 36.95 | 311,979 |
| 06 Dec 2023 | 36.60 | 36.75 | 35.35 | 35.55 | 35.55 | 110,599 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.