Australia markets closed

Studentbostäder i Norden AB (publ) (STUDBO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.1000+0.0300 (+2.80%)
At close: 05:20PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.07001.13501.07001.10001.1000198,614
27 June 20241.01001.11501.01001.07001.070051,420
26 June 20241.05501.08501.05501.08501.085033,091
25 June 20241.01001.11001.01001.09001.090034,001
24 June 20241.07001.09501.04501.07001.070069,894
20 June 20241.04501.07501.02001.07001.0700154,954
19 June 20241.10001.10000.99601.02501.02501,949,345
18 June 20241.04501.09001.04501.08501.0850163,340
17 June 20241.01001.05001.00001.04501.0450233,276
14 June 20241.00001.02501.00001.00001.0000197,487
13 June 20241.00501.03001.00001.01001.0100198,091
12 June 20241.00001.04000.96201.01001.0100678,008
11 June 20240.97001.09000.97001.02501.0250901,262
10 June 20241.02001.02000.96800.98000.98001,031,864
07 June 20240.98401.02500.96800.98000.9800310,005
05 June 20240.99601.03500.98200.98400.9840151,186
04 June 20241.02501.02500.96000.99800.9980269,871
03 June 20241.00001.03501.00001.02501.025030,194
31 May 20241.00501.02000.98001.00001.0000316,898
30 May 20241.00001.03500.99001.00501.0050238,541
29 May 20241.02501.02501.00001.02501.0250342,928
28 May 20241.02501.03500.98001.00001.0000553,797
27 May 20241.05001.06000.99001.03501.0350514,018
24 May 20241.03001.05500.98201.05001.0500142,209
23 May 20241.04001.08000.98000.98000.9800633,654
22 May 20241.05001.09001.00001.04001.0400101,041
21 May 20241.04001.05500.99401.01501.0150389,994
20 May 20241.11501.12001.00001.04001.0400473,007
17 May 20241.17501.23501.05001.09001.0900869,252
16 May 20241.32001.34501.00501.06501.0650783,319
15 May 20241.00001.45001.00001.32001.3200617,578
14 May 20240.94001.04000.94001.00001.0000222,705
13 May 20240.92000.94400.90200.94000.940042,617
10 May 20240.91600.94600.85000.90200.9020273,145
08 May 20240.91000.91600.87000.91600.9160430,778
07 May 20240.93000.94000.88800.91200.9120419,254
06 May 20240.87600.93000.87600.93000.930068,324
03 May 20240.77200.88800.77200.87600.876066,093
02 May 20240.89600.89600.86400.86400.864027,653
30 Apr 20240.87400.87400.84800.86400.864018,781
29 Apr 20240.92200.92200.88200.88600.886014,202
26 Apr 20240.92000.92000.88000.91000.91001,673,647
25 Apr 20240.91000.91200.86000.86000.860066,159
24 Apr 20240.90400.91000.87400.90000.9000235,739
23 Apr 20240.86000.90800.86000.90400.904013,556
22 Apr 20240.92000.92000.86000.86000.860073,308
19 Apr 20240.86000.92000.81200.92000.920064,001
18 Apr 20240.87800.87800.83000.84000.840017,805
17 Apr 20240.84800.88600.84800.87800.87809,883
16 Apr 20240.85000.89000.84400.88200.882014,081
15 Apr 20240.89600.89600.84000.84200.842021,343
12 Apr 20240.84800.89000.84000.87000.8700104,648
11 Apr 20240.87600.87600.84000.85600.856010,883
10 Apr 20240.91600.91600.84000.84000.840079,275
09 Apr 20240.85600.91800.85600.87600.876012,916
08 Apr 20240.91000.92000.87200.88400.8840126,042
05 Apr 20240.92800.92800.90000.91000.9100106,166
04 Apr 20240.93800.96800.85400.93400.9340444,189
03 Apr 20240.90000.93800.86200.93800.93802,619,738
02 Apr 20240.88000.92800.84800.90000.9000633,499
28 Mar 20240.79000.86000.79000.85900.859050,438
27 Mar 20240.80900.81700.78700.81700.81701,109,151
26 Mar 20240.73900.80000.73000.76600.7660462,974
25 Mar 20240.74900.75000.72100.73000.7300188,183
22 Mar 20240.74900.75000.74200.75000.7500470,868
21 Mar 20240.72800.74900.72600.74100.7410543,465
20 Mar 20240.74200.74900.72400.72900.7290262,507
19 Mar 20240.74900.75000.73500.75000.7500799,786
18 Mar 20240.74900.75000.74200.74900.7490556,268
15 Mar 20240.76800.76800.74000.75000.7500304,264
14 Mar 20240.79900.79900.75000.76800.7680770,788
13 Mar 20240.80600.82000.77700.77800.7780222,777
12 Mar 20240.79000.81400.79000.80600.806011,869
11 Mar 20240.79000.80700.78200.80700.807068,098
08 Mar 20240.79900.81600.77100.81600.816048,028
07 Mar 20240.80000.82200.77100.79500.7950326,432
06 Mar 20240.80000.81100.76300.80000.8000137,198
05 Mar 20240.81400.81400.79500.80000.800050,739
04 Mar 20240.80000.81300.79000.81300.81308,929
01 Mar 20240.82500.82500.78800.81300.8130107,409
29 Feb 20240.79800.82500.79800.79900.7990184,128
28 Feb 20240.83900.83900.80000.80100.8010209,927
27 Feb 20240.80700.83600.80700.83600.836045,033
26 Feb 20240.81000.84300.79700.80700.80701,721
23 Feb 20240.79000.83000.79000.81100.8110107,731
22 Feb 20240.82000.84000.76200.79000.790046,108
21 Feb 20240.79900.81500.75800.80600.8060274,528
20 Feb 20240.81100.81100.79000.80000.800069,707
19 Feb 20240.88000.88000.80000.81200.8120174,265
16 Feb 20240.87500.89700.81800.81800.818075,296
15 Feb 20240.85300.89200.85300.87700.8770173,709
14 Feb 20240.84000.87000.83500.84200.8420188,630
13 Feb 20240.84800.85400.83700.85100.851081,213
12 Feb 20240.87100.87100.83000.84900.849081,118
09 Feb 20240.85800.87300.82600.87100.871015,617
08 Feb 20240.87000.87000.84000.85900.859045,546
07 Feb 20240.90000.90000.79900.85000.8500255,920
06 Feb 20240.93300.93300.88000.90400.9040273,731
05 Feb 20240.92700.93300.89800.91700.917046,500
02 Feb 20240.90600.92700.90500.92700.927026,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...