Advertisement
U.S. Markets closed

Bredband2 i Skandinavien AB (publ) (BRE2.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
2.0650+0.0100 (+0.49%)
At close: 05:29PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242.05502.09002.04002.06502.0650911,925
Nov 14, 20242.03002.06502.03002.05502.0550602,274
Nov 13, 20242.04002.10002.02002.03002.03001,524,049
Nov 12, 20242.02502.03001.99802.03002.03001,108,761
Nov 11, 20242.01502.03502.00002.03002.0300923,780
Nov 08, 20242.08002.08001.99202.02002.02001,183,087
Nov 07, 20242.05502.09502.04002.07502.0750579,852
Nov 06, 20242.07002.15001.99802.06002.06002,026,780
Nov 05, 20242.00502.05002.00002.03502.03501,204,050
Nov 04, 20241.97002.01001.97002.00502.00501,334,587
Nov 01, 20241.96001.97801.95201.97601.9760236,506
Oct 31, 20241.97001.97001.95401.95801.9580530,916
Oct 30, 20241.92401.98001.92001.98001.98004,674,166
Oct 29, 20241.94802.00001.94001.94001.94002,084,860
Oct 28, 20241.88001.95801.85601.94801.94802,392,787
Oct 25, 20241.90001.91201.86201.88001.8800947,924
Oct 24, 20241.91001.92201.89401.90001.9000968,063
Oct 23, 20241.92001.94601.91001.91001.9100515,074
Oct 22, 20241.95201.95401.92001.92001.9200475,762
Oct 21, 20241.94001.96001.93201.95401.9540603,417
Oct 18, 20241.91801.94801.91601.94401.9440882,005
Oct 17, 20241.91001.93401.91001.91801.9180441,892
Oct 16, 20241.91001.92401.91001.92401.9240547,471
Oct 15, 20241.92001.93201.90601.90601.9060742,619
Oct 14, 20241.95801.97201.91801.91801.9180716,466
Oct 11, 20241.94801.96001.93001.95601.9560389,953
Oct 10, 20241.97001.98201.94401.94601.9460438,582
Oct 09, 20241.96401.98001.96001.97001.9700344,340
Oct 08, 20241.98601.98601.96401.96401.9640209,071
Oct 07, 20241.99201.99801.98001.98601.9860496,763
Oct 04, 20241.97601.99201.97001.98601.9860440,062
Oct 03, 20241.99802.00001.97401.97601.9760759,669
Oct 02, 20242.02002.04001.99002.00002.00001,011,812
Oct 01, 20242.01502.05502.01502.02002.0200692,202
Sep 30, 20242.01002.03502.00002.01502.0150354,985
Sep 27, 20242.04502.04502.01002.01502.0150839,150
Sep 26, 20242.04502.06502.02502.04002.0400428,739
Sep 25, 20242.02002.06002.02002.04502.0450538,776
Sep 24, 20242.03502.05502.01002.01502.0150595,071
Sep 23, 20242.05002.06002.02002.03502.0350812,508
Sep 20, 20242.06502.07002.03502.05002.0500536,089
Sep 19, 20242.07502.07502.04002.06502.0650972,746
Sep 18, 20242.10002.11002.08002.08502.0850321,875
Sep 17, 20242.07002.10502.06502.09502.0950668,795
Sep 16, 20242.07002.09502.07002.09002.0900839,957
Sep 13, 20242.06502.09002.05002.07002.0700440,296
Sep 12, 20242.07502.09002.05502.06002.0600317,646
Sep 11, 20242.07002.09002.06002.06002.0600426,815
Sep 10, 20242.09002.09502.06002.06502.0650505,613
Sep 09, 20242.06002.12502.06002.09002.0900653,477
Sep 06, 20242.05002.08502.03002.05502.0550907,702
Sep 05, 20242.06502.07502.04002.05002.0500312,223
Sep 04, 20242.05002.07002.02502.06002.0600811,519
Sep 03, 20242.03502.05502.02502.02502.0250401,688
Sep 02, 20242.05002.07002.02502.03502.0350698,832
Aug 30, 20242.10502.12002.05002.05002.05001,215,841
Aug 29, 20242.09502.10502.09002.10502.1050443,615
Aug 28, 20242.09502.11002.06502.09502.09501,351,918
Aug 27, 20242.08502.12502.07002.09502.09501,072,412
Aug 26, 20242.09002.09502.04502.08502.08501,208,121
Aug 23, 20242.07002.09002.04502.08502.08501,364,401
Aug 22, 20242.05002.07502.04002.07002.07001,168,628
Aug 21, 20242.06002.06502.04002.04502.0450854,026
Aug 20, 20242.05002.08002.03002.04002.04001,683,714
Aug 19, 20242.02002.06502.00502.05002.05001,372,914
Aug 16, 20241.98801.99201.97401.99201.9920284,750
Aug 15, 20241.98601.98801.95601.98601.9860476,305
Aug 14, 20241.99402.01001.97801.98401.98401,063,060
Aug 13, 20241.97801.99801.95001.99001.99002,138,809
Aug 12, 20242.02502.06501.97201.97201.97202,283,888
Aug 09, 20242.07002.09002.05002.06502.0650752,203
Aug 08, 20242.02002.09001.97602.07002.07001,825,703
Aug 07, 20242.02002.08001.97401.97401.97401,037,167
Aug 06, 20241.99602.03501.99002.00502.0050380,999
Aug 05, 20241.99801.99801.89201.99601.99601,799,524
Aug 02, 20242.02502.06002.00002.05002.0500658,169
Aug 01, 20242.08002.08502.05002.05002.0500443,557
Jul 31, 20242.09502.11502.07502.08002.0800759,231
Jul 30, 20242.08502.09502.07002.09502.0950760,709
Jul 29, 20242.07502.09502.05502.06502.0650811,741
Jul 26, 20242.08002.09502.06002.07502.0750491,604
Jul 25, 20242.05502.08002.04002.06002.0600825,720
Jul 24, 20242.05502.10002.05502.08502.08501,373,977
Jul 23, 20242.03002.09002.02002.04502.04503,057,642
Jul 22, 20241.93601.99601.90201.98801.9880990,080
Jul 19, 20241.92001.94201.92001.93801.9380378,363
Jul 18, 20241.92801.94201.86001.92001.92001,831,642
Jul 17, 20241.95601.95601.88401.92801.92801,584,643
Jul 16, 20241.96201.97001.95401.95601.9560266,527
Jul 15, 20241.97201.97801.95401.97201.9720268,443
Jul 12, 20241.97401.99401.97201.98201.9820276,228
Jul 11, 20241.96001.99601.96001.97201.9720366,394
Jul 10, 20241.94801.99001.94401.98401.9840572,788
Jul 09, 20241.97601.98601.93601.94401.94401,354,603
Jul 08, 20242.04502.05001.97601.97601.9760984,909
Jul 05, 20242.07002.07002.01002.05002.0500377,367
Jul 04, 20242.04002.07502.00502.07502.0750730,007
Jul 03, 20242.10002.10002.03002.03002.0300368,009
Jul 02, 20242.03502.09502.02502.09502.0950956,286
Jul 01, 20242.04002.05502.02002.03502.0350681,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...