Advertisement
Bahnhof AB (publ) (BAHN-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 54.50 | 54.50 | 53.00 | 53.30 | 53.30 | 33,542 |
| Nov 14, 2024 | 52.80 | 54.80 | 52.80 | 54.10 | 54.10 | 64,147 |
| Nov 13, 2024 | 53.90 | 53.90 | 52.10 | 53.00 | 53.00 | 141,976 |
| Nov 12, 2024 | 54.00 | 55.60 | 53.60 | 54.30 | 54.30 | 169,012 |
| Nov 11, 2024 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 41,785 |
| Nov 08, 2024 | 52.40 | 53.10 | 51.90 | 52.50 | 52.50 | 48,502 |
| Nov 07, 2024 | 51.90 | 53.00 | 51.20 | 52.00 | 52.00 | 48,065 |
| Nov 06, 2024 | 52.90 | 53.00 | 50.90 | 51.90 | 51.90 | 104,810 |
| Nov 05, 2024 | 52.30 | 53.00 | 51.90 | 52.90 | 52.90 | 35,760 |
| Nov 04, 2024 | 52.90 | 53.20 | 52.10 | 52.90 | 52.90 | 91,664 |
| Nov 01, 2024 | 53.00 | 53.30 | 52.50 | 52.90 | 52.90 | 21,357 |
| Oct 31, 2024 | 53.90 | 54.00 | 52.50 | 53.00 | 53.00 | 61,203 |
| Oct 30, 2024 | 54.60 | 54.60 | 53.30 | 54.00 | 54.00 | 121,634 |
| Oct 29, 2024 | 55.00 | 56.60 | 54.10 | 54.60 | 54.60 | 118,839 |
| Oct 28, 2024 | 53.60 | 55.00 | 53.50 | 55.00 | 55.00 | 143,342 |
| Oct 25, 2024 | 53.40 | 55.70 | 53.20 | 53.60 | 53.60 | 66,629 |
| Oct 24, 2024 | 52.80 | 53.70 | 51.90 | 53.40 | 53.40 | 130,998 |
| Oct 23, 2024 | 53.00 | 53.50 | 52.50 | 52.80 | 52.80 | 32,367 |
| Oct 22, 2024 | 53.70 | 53.80 | 52.70 | 53.00 | 53.00 | 29,787 |
| Oct 21, 2024 | 53.20 | 54.10 | 53.20 | 53.70 | 53.70 | 37,628 |
| Oct 18, 2024 | 52.20 | 53.70 | 52.20 | 53.20 | 53.20 | 38,453 |
| Oct 17, 2024 | 53.40 | 53.60 | 52.70 | 52.70 | 52.70 | 23,671 |
| Oct 16, 2024 | 51.70 | 53.40 | 51.70 | 53.40 | 53.40 | 40,839 |
| Oct 15, 2024 | 51.90 | 53.60 | 51.70 | 51.70 | 51.70 | 44,843 |
| Oct 14, 2024 | 53.00 | 53.80 | 51.80 | 51.80 | 51.80 | 35,944 |
| Oct 11, 2024 | 52.90 | 53.70 | 52.40 | 53.00 | 53.00 | 19,459 |
| Oct 10, 2024 | 54.90 | 54.90 | 52.00 | 52.90 | 52.90 | 49,696 |
| Oct 09, 2024 | 53.80 | 55.00 | 53.50 | 54.20 | 54.20 | 57,215 |
| Oct 08, 2024 | 52.60 | 54.00 | 52.60 | 53.70 | 53.70 | 38,495 |
| Oct 07, 2024 | 52.90 | 53.00 | 52.50 | 52.60 | 52.60 | 25,241 |
| Oct 04, 2024 | 52.00 | 52.90 | 51.50 | 52.60 | 52.60 | 49,673 |
| Oct 03, 2024 | 54.00 | 54.00 | 51.70 | 52.00 | 52.00 | 86,258 |
| Oct 02, 2024 | 53.80 | 54.50 | 53.70 | 54.20 | 54.20 | 63,253 |
| Oct 01, 2024 | 54.00 | 54.40 | 52.80 | 53.70 | 53.70 | 95,954 |
| Sep 30, 2024 | 53.50 | 54.30 | 53.10 | 53.90 | 53.90 | 90,733 |
| Sep 27, 2024 | 53.90 | 54.40 | 52.10 | 53.50 | 53.50 | 92,441 |
| Sep 26, 2024 | 54.80 | 55.00 | 53.40 | 53.90 | 53.90 | 100,522 |
| Sep 25, 2024 | 54.10 | 54.70 | 53.80 | 54.70 | 54.70 | 55,530 |
| Sep 24, 2024 | 54.80 | 55.00 | 53.40 | 54.10 | 54.10 | 81,516 |
| Sep 23, 2024 | 54.70 | 55.00 | 54.00 | 54.80 | 54.80 | 50,626 |
| Sep 20, 2024 | 53.70 | 54.70 | 52.90 | 54.70 | 54.70 | 51,282 |
| Sep 19, 2024 | 54.00 | 54.60 | 53.60 | 53.70 | 53.70 | 93,064 |
| Sep 18, 2024 | 54.70 | 54.80 | 53.60 | 54.00 | 54.00 | 26,039 |
| Sep 17, 2024 | 55.00 | 55.10 | 54.40 | 54.70 | 54.70 | 57,596 |
| Sep 16, 2024 | 54.60 | 55.20 | 54.30 | 54.70 | 54.70 | 55,097 |
| Sep 13, 2024 | 54.60 | 54.90 | 54.30 | 54.50 | 54.50 | 56,243 |
| Sep 12, 2024 | 54.60 | 55.40 | 53.90 | 54.50 | 54.50 | 66,251 |
| Sep 11, 2024 | 54.70 | 55.80 | 53.60 | 54.50 | 54.50 | 84,325 |
| Sep 10, 2024 | 55.10 | 55.30 | 54.40 | 54.70 | 54.70 | 56,351 |
| Sep 09, 2024 | 53.80 | 55.40 | 53.70 | 55.40 | 55.40 | 99,609 |
| Sep 06, 2024 | 53.50 | 54.20 | 53.20 | 53.80 | 53.80 | 47,741 |
| Sep 05, 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 63,706 |
| Sep 04, 2024 | 53.70 | 54.40 | 52.70 | 54.30 | 54.30 | 84,132 |
| Sep 03, 2024 | 54.10 | 54.90 | 53.70 | 53.70 | 53.70 | 104,990 |
| Sep 02, 2024 | 53.70 | 54.50 | 53.60 | 54.10 | 54.10 | 121,237 |
| Aug 30, 2024 | 52.30 | 53.90 | 52.30 | 53.60 | 53.60 | 117,557 |
| Aug 29, 2024 | 52.10 | 52.30 | 51.70 | 52.30 | 52.30 | 51,687 |
| Aug 28, 2024 | 51.70 | 52.00 | 51.60 | 51.70 | 51.70 | 51,085 |
| Aug 27, 2024 | 51.90 | 52.00 | 51.30 | 51.60 | 51.60 | 58,205 |
| Aug 26, 2024 | 52.00 | 52.20 | 51.30 | 51.50 | 51.50 | 81,477 |
| Aug 23, 2024 | 51.40 | 52.10 | 50.70 | 52.00 | 52.00 | 140,300 |
| Aug 22, 2024 | 51.60 | 52.10 | 51.20 | 51.40 | 51.40 | 45,856 |
| Aug 21, 2024 | 51.90 | 52.20 | 51.10 | 51.60 | 51.60 | 56,071 |
| Aug 20, 2024 | 52.20 | 52.70 | 50.80 | 51.40 | 51.40 | 135,489 |
| Aug 19, 2024 | 51.10 | 51.70 | 49.90 | 50.70 | 50.70 | 92,097 |
| Aug 16, 2024 | 50.40 | 51.00 | 49.95 | 51.00 | 51.00 | 52,677 |
| Aug 15, 2024 | 50.60 | 50.70 | 50.10 | 50.50 | 50.50 | 63,865 |
| Aug 14, 2024 | 50.70 | 51.00 | 50.30 | 50.70 | 50.70 | 25,167 |
| Aug 13, 2024 | 51.00 | 51.10 | 50.20 | 50.70 | 50.70 | 39,030 |
| Aug 12, 2024 | 50.60 | 51.30 | 50.30 | 51.10 | 51.10 | 29,079 |
| Aug 09, 2024 | 51.60 | 51.80 | 50.40 | 50.60 | 50.60 | 60,334 |
| Aug 08, 2024 | 50.50 | 51.50 | 49.90 | 51.50 | 51.50 | 43,076 |
| Aug 07, 2024 | 50.20 | 51.40 | 50.20 | 50.50 | 50.50 | 63,658 |
| Aug 06, 2024 | 48.75 | 50.80 | 48.75 | 50.10 | 50.10 | 61,778 |
| Aug 05, 2024 | 48.95 | 48.95 | 44.95 | 48.70 | 48.70 | 339,945 |
| Aug 02, 2024 | 51.30 | 51.30 | 49.55 | 49.55 | 49.55 | 92,488 |
| Aug 01, 2024 | 51.90 | 52.20 | 51.10 | 51.30 | 51.30 | 57,695 |
| Jul 31, 2024 | 52.00 | 52.20 | 51.60 | 51.90 | 51.90 | 44,181 |
| Jul 30, 2024 | 51.40 | 52.40 | 51.10 | 52.00 | 52.00 | 44,228 |
| Jul 29, 2024 | 51.90 | 52.20 | 51.60 | 51.90 | 51.90 | 56,272 |
| Jul 26, 2024 | 51.90 | 52.40 | 51.60 | 51.90 | 51.90 | 36,788 |
| Jul 25, 2024 | 52.00 | 52.30 | 51.00 | 51.90 | 51.90 | 48,657 |
| Jul 24, 2024 | 51.50 | 52.30 | 51.50 | 52.00 | 52.00 | 45,075 |
| Jul 23, 2024 | 51.80 | 52.30 | 51.10 | 51.50 | 51.50 | 68,273 |
| Jul 22, 2024 | 53.80 | 54.60 | 51.70 | 51.80 | 51.80 | 94,439 |
| Jul 19, 2024 | 55.30 | 55.40 | 53.30 | 53.80 | 53.80 | 53,734 |
| Jul 18, 2024 | 55.70 | 55.90 | 54.70 | 55.30 | 55.30 | 47,165 |
| Jul 17, 2024 | 54.00 | 55.60 | 53.80 | 55.50 | 55.50 | 82,334 |
| Jul 16, 2024 | 53.40 | 53.80 | 52.60 | 53.80 | 53.80 | 106,416 |
| Jul 15, 2024 | 53.40 | 53.50 | 52.60 | 53.40 | 53.40 | 54,433 |
| Jul 12, 2024 | 52.00 | 53.40 | 52.00 | 53.40 | 53.40 | 78,688 |
| Jul 11, 2024 | 52.30 | 52.50 | 51.60 | 52.00 | 52.00 | 52,859 |
| Jul 10, 2024 | 52.30 | 52.40 | 51.10 | 51.90 | 51.90 | 67,404 |
| Jul 09, 2024 | 53.50 | 53.50 | 51.90 | 52.30 | 52.30 | 80,917 |
| Jul 08, 2024 | 52.30 | 53.70 | 52.20 | 53.30 | 53.30 | 123,630 |
| Jul 05, 2024 | 50.40 | 52.40 | 50.10 | 52.20 | 52.20 | 98,466 |
| Jul 04, 2024 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | 58,052 |
| Jul 03, 2024 | 51.80 | 52.30 | 50.30 | 50.30 | 50.30 | 55,794 |
| Jul 02, 2024 | 51.70 | 52.00 | 51.30 | 51.80 | 51.80 | 49,942 |
| Jul 01, 2024 | 50.90 | 52.00 | 50.90 | 51.30 | 51.30 | 88,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.