Stockholm - Delayed Quote SEK

Bahnhof AB (publ) (BAHN-B.ST)

Compare
53.30 -0.80 (-1.48%)
At close: November 15 at 5:29 PM GMT+1
Currency in SEK
Download
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 8, 2024 52.40 53.10 51.90 52.50 52.50 48,502
Nov 7, 2024 51.90 53.00 51.20 52.00 52.00 48,065
Nov 6, 2024 52.90 53.00 50.90 51.90 51.90 104,810
Nov 5, 2024 52.30 53.00 51.90 52.90 52.90 35,760
Nov 4, 2024 52.90 53.20 52.10 52.90 52.90 91,664
Nov 1, 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 9, 2024 53.80 55.00 53.50 54.20 54.20 57,215
Oct 8, 2024 52.60 54.00 52.60 53.70 53.70 38,495
Oct 7, 2024 52.90 53.00 52.50 52.60 52.60 25,241
Oct 4, 2024 52.00 52.90 51.50 52.60 52.60 49,673
Oct 3, 2024 54.00 54.00 51.70 52.00 52.00 86,258
Oct 2, 2024 53.80 54.50 53.70 54.20 54.20 63,253
Oct 1, 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 9, 2024 53.80 55.40 53.70 55.40 55.40 99,609
Sep 6, 2024 53.50 54.20 53.20 53.80 53.80 47,741
Sep 5, 2024 55.00 55.00 53.50 53.50 53.50 63,706
Sep 4, 2024 53.70 54.40 52.70 54.30 54.30 84,132
Sep 3, 2024 54.10 54.90 53.70 53.70 53.70 104,990
Sep 2, 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 9, 2024 51.60 51.80 50.40 50.60 50.60 60,334
Aug 8, 2024 50.50 51.50 49.90 51.50 51.50 43,076
Aug 7, 2024 50.20 51.40 50.20 50.50 50.50 63,658
Aug 6, 2024 48.75 50.80 48.75 50.10 50.10 61,778
Aug 5, 2024 48.95 48.95 44.95 48.70 48.70 339,945
Aug 2, 2024 51.30 51.30 49.55 49.55 49.55 92,488
Aug 1, 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 9, 2024 53.50 53.50 51.90 52.30 52.30 80,917
Jul 8, 2024 52.30 53.70 52.20 53.30 53.30 123,630
Jul 5, 2024 50.40 52.40 50.10 52.20 52.20 98,466
Jul 4, 2024 51.00 51.00 50.00 50.40 50.40 58,052
Jul 3, 2024 51.80 52.30 50.30 50.30 50.30 55,794
Jul 2, 2024 51.70 52.00 51.30 51.80 51.80 49,942
Jul 1, 2024 50.90 52.00 50.90 51.30 51.30 88,400
Jun 28, 2024 50.50 50.90 49.45 50.90 50.90 85,442
Jun 27, 2024 50.50 50.70 50.00 50.50 50.50 56,212
Jun 26, 2024 49.75 50.70 49.30 50.50 50.50 119,570
Jun 25, 2024 49.45 49.80 49.00 49.10 49.10 53,505
Jun 24, 2024 49.80 49.80 49.00 49.45 49.45 45,226
Jun 20, 2024 48.55 50.00 48.55 49.80 49.80 62,252
Jun 19, 2024 48.50 48.90 47.55 48.45 48.45 65,156
Jun 18, 2024 49.40 49.45 48.10 48.45 48.45 46,597
Jun 17, 2024 48.25 49.90 48.15 49.40 49.40 81,150
Jun 14, 2024 48.95 48.95 47.55 48.15 48.15 133,347
Jun 13, 2024 50.40 50.50 48.80 48.95 48.95 108,755
Jun 12, 2024 50.50 50.60 49.70 50.40 50.40 61,069
Jun 11, 2024 50.80 50.80 49.65 50.50 50.50 121,869
Jun 10, 2024 49.55 50.80 49.40 50.60 50.60 77,725
Jun 7, 2024 48.50 50.20 48.00 49.55 49.55 94,644
Jun 5, 2024 47.50 49.25 47.10 48.45 48.45 139,646
Jun 4, 2024 49.65 49.70 47.50 47.50 47.50 153,013
Jun 3, 2024 51.50 51.50 49.65 49.65 49.65 95,008
May 31, 2024 49.45 51.60 49.45 51.20 51.20 61,903
May 30, 2024 49.50 49.95 49.00 49.30 49.30 32,724
May 29, 2024 49.50 50.30 48.95 49.50 49.50 61,018
May 28, 2024 50.80 50.80 49.25 49.50 49.50 83,643
May 27, 2024 50.90 51.90 49.50 50.80 50.80 67,088
May 24, 2024 51.00 51.40 50.00 50.90 50.90 51,627
May 23, 2024 51.40 51.70 50.50 51.00 51.00 94,080
May 22, 2024 51.40 51.90 51.00 51.40 51.40 79,360
May 21, 2024 50.40 52.00 50.00 51.10 51.10 120,857
May 20, 2024 49.95 50.70 49.60 49.80 49.80 51,613
May 17, 2024 48.65 49.95 48.65 49.90 49.90 61,188
May 16, 2024 50.20 50.40 48.50 48.65 48.65 73,922
May 15, 2024 2.00 Dividend
May 15, 2024 50.70 51.10 49.40 50.10 50.10 218,705
May 14, 2024 51.50 53.30 51.40 52.30 50.30 135,359
May 13, 2024 51.20 51.90 50.40 51.50 49.53 226,304
May 10, 2024 50.50 51.70 50.50 51.10 49.15 133,298
May 8, 2024 50.40 51.50 49.75 50.30 48.38 69,742
May 7, 2024 48.20 50.40 47.50 49.70 47.80 271,797
May 6, 2024 46.95 48.00 46.55 47.20 45.40 114,794
May 3, 2024 47.45 47.45 46.50 46.85 45.06 62,285
May 2, 2024 47.50 49.15 46.80 46.85 45.06 91,650
Apr 30, 2024 46.60 47.50 46.60 47.35 45.54 54,331
Apr 29, 2024 45.60 46.65 45.05 46.40 44.63 62,468
Apr 26, 2024 45.90 46.45 44.95 45.60 43.86 71,818
Apr 25, 2024 46.05 47.25 45.50 45.70 43.95 96,990
Apr 24, 2024 45.25 45.65 44.25 45.15 43.42 136,542
Apr 23, 2024 44.95 45.30 44.15 44.70 42.99 77,423
Apr 22, 2024 46.00 46.40 44.80 44.95 43.23 83,834
Apr 19, 2024 44.90 46.05 44.50 46.00 44.24 126,361
Apr 18, 2024 44.70 45.40 44.70 44.95 43.23 40,441
Apr 17, 2024 44.10 45.20 44.10 44.50 42.80 46,553
Apr 16, 2024 44.20 44.95 43.85 44.35 42.65 57,472
Apr 15, 2024 46.35 46.35 44.15 44.15 42.46 87,207
Apr 12, 2024 44.35 45.90 43.95 45.50 43.76 234,213
Apr 11, 2024 43.50 44.20 43.00 43.80 42.13 102,047
Apr 10, 2024 44.70 44.70 43.50 43.80 42.13 92,238
Apr 9, 2024 45.35 45.35 43.95 44.40 42.70 75,198
Apr 8, 2024 45.70 45.85 44.75 45.25 43.52 98,619
Apr 5, 2024 44.20 45.90 44.05 45.25 43.52 145,531
Apr 4, 2024 43.70 44.75 43.50 44.20 42.51 63,459
Apr 3, 2024 43.55 44.50 43.25 43.70 42.03 65,157
Apr 2, 2024 44.90 44.90 43.20 43.55 41.88 84,658
Mar 28, 2024 44.90 44.90 43.50 44.30 42.61 60,793
Mar 27, 2024 42.40 44.90 42.40 44.90 43.18 149,324
Mar 26, 2024 42.70 42.85 42.40 42.40 40.78 93,814
Mar 25, 2024 42.95 43.50 42.55 42.70 41.07 113,104
Mar 22, 2024 42.10 42.90 42.10 42.90 41.26 51,828
Mar 21, 2024 42.00 42.65 41.90 42.10 40.49 120,129
Mar 20, 2024 42.95 42.95 41.80 42.00 40.39 114,880
Mar 19, 2024 42.45 43.25 42.45 42.95 41.31 75,232
Mar 18, 2024 41.95 43.00 41.70 42.45 40.83 169,499
Mar 15, 2024 41.35 42.00 41.00 41.95 40.35 90,024
Mar 14, 2024 41.00 41.40 40.80 41.40 39.82 91,556
Mar 13, 2024 41.10 41.15 40.55 41.00 39.43 71,448
Mar 12, 2024 41.15 41.25 40.70 41.15 39.58 162,754
Mar 11, 2024 41.15 41.15 40.60 40.95 39.38 102,603
Mar 8, 2024 41.60 41.90 40.80 41.00 39.43 234,756
Mar 7, 2024 42.35 42.35 41.55 41.60 40.01 82,839
Mar 6, 2024 42.85 43.30 41.95 42.15 40.54 133,937
Mar 5, 2024 42.50 43.05 42.15 42.65 41.02 170,773
Mar 4, 2024 43.10 43.45 42.35 42.50 40.87 120,356
Mar 1, 2024 42.40 43.80 42.00 43.10 41.45 166,138
Feb 29, 2024 41.95 42.85 41.95 42.30 40.68 148,743
Feb 28, 2024 42.00 42.15 41.80 42.10 40.49 82,392
Feb 27, 2024 41.80 42.50 41.65 42.00 40.39 108,772
Feb 26, 2024 41.90 41.90 41.20 41.80 40.20 101,023
Feb 23, 2024 40.90 41.85 40.90 41.65 40.06 149,958
Feb 22, 2024 41.50 41.60 40.30 40.80 39.24 92,319
Feb 21, 2024 41.30 41.70 41.00 41.50 39.91 56,212
Feb 20, 2024 40.60 41.90 40.50 41.30 39.72 147,329
Feb 19, 2024 40.40 41.00 40.00 40.60 39.05 114,350
Feb 16, 2024 39.95 40.60 39.70 40.40 38.86 160,992
Feb 15, 2024 40.05 40.60 39.30 39.35 37.85 135,463
Feb 14, 2024 41.10 41.70 39.95 40.05 38.52 168,788
Feb 13, 2024 41.50 42.95 40.85 41.00 39.43 574,830
Feb 12, 2024 38.20 38.95 37.50 38.80 37.32 122,661
Feb 9, 2024 37.50 38.20 37.05 38.20 36.74 111,558
Feb 8, 2024 37.00 37.65 36.80 37.50 36.07 103,454
Feb 7, 2024 37.00 37.50 36.20 37.00 35.59 137,133
Feb 6, 2024 37.15 37.40 36.70 37.00 35.59 63,945
Feb 5, 2024 36.55 37.65 36.50 37.15 35.73 117,938
Feb 2, 2024 36.30 36.85 36.20 36.55 35.15 146,837
Feb 1, 2024 36.45 36.90 36.20 36.30 34.91 96,095
Jan 31, 2024 36.55 36.85 36.10 36.50 35.10 125,590
Jan 30, 2024 37.15 37.50 36.10 36.50 35.10 118,286
Jan 29, 2024 36.90 37.35 36.05 37.15 35.73 93,662
Jan 26, 2024 36.70 36.90 36.35 36.90 35.49 64,090
Jan 25, 2024 37.60 37.60 36.50 36.70 35.30 70,099
Jan 24, 2024 37.05 37.50 36.80 37.50 36.07 32,800
Jan 23, 2024 37.00 37.15 36.75 37.00 35.59 31,592
Jan 22, 2024 37.75 38.00 36.90 37.00 35.59 64,217
Jan 19, 2024 37.40 37.95 36.65 37.35 35.92 119,027
Jan 18, 2024 37.25 38.00 37.20 37.40 35.97 32,945
Jan 17, 2024 37.90 37.90 36.95 37.15 35.73 61,761
Jan 16, 2024 37.85 38.30 37.65 37.90 36.45 72,094
Jan 15, 2024 37.65 38.05 37.30 37.80 36.35 40,667
Jan 12, 2024 37.50 37.75 37.25 37.65 36.21 39,478
Jan 11, 2024 37.70 37.75 37.30 37.50 36.07 20,462
Jan 10, 2024 37.40 37.65 37.00 37.45 36.02 40,377
Jan 9, 2024 37.70 38.05 37.05 37.50 36.07 60,956
Jan 8, 2024 38.25 38.25 37.45 37.70 36.26 67,848
Jan 5, 2024 37.65 38.15 37.50 37.60 36.16 24,343
Jan 4, 2024 36.95 37.95 36.90 37.70 36.26 39,053
Jan 3, 2024 38.30 38.30 36.80 36.95 35.54 39,843
Jan 2, 2024 37.45 37.90 36.75 36.90 35.49 46,673
Dec 29, 2023 37.50 38.15 37.30 37.45 36.02 58,235
Dec 28, 2023 37.20 37.85 37.20 37.50 36.07 110,529
Dec 27, 2023 36.90 37.30 36.85 37.20 35.78 73,730
Dec 22, 2023 36.80 37.10 36.50 36.90 35.49 56,514
Dec 21, 2023 36.40 36.85 36.40 36.80 35.39 34,408
Dec 20, 2023 36.35 36.70 36.20 36.40 35.01 26,646
Dec 19, 2023 36.50 36.95 36.10 36.40 35.01 39,138
Dec 18, 2023 36.80 36.80 36.20 36.60 35.20 29,048
Dec 15, 2023 36.50 36.95 36.20 36.80 35.39 61,298
Dec 14, 2023 35.90 36.95 35.90 36.50 35.10 101,678
Dec 13, 2023 36.95 36.95 35.80 35.80 34.43 137,324
Dec 12, 2023 37.15 37.15 36.25 36.95 35.54 66,239
Dec 11, 2023 37.60 37.65 37.15 37.15 35.73 37,990
Dec 8, 2023 36.95 37.70 36.35 37.60 36.16 76,388
Dec 7, 2023 35.50 37.95 35.30 36.95 35.54 311,979
Dec 6, 2023 36.60 36.75 35.35 35.55 34.19 110,599
Dec 5, 2023 36.00 36.70 35.70 36.45 35.06 61,455
Dec 4, 2023 36.00 36.50 35.85 36.00 34.62 69,692
Dec 1, 2023 35.30 36.00 35.30 36.00 34.62 75,309
Nov 30, 2023 35.60 36.30 34.90 35.25 33.90 240,210
Nov 29, 2023 36.55 37.25 35.55 35.60 34.24 58,892
Nov 28, 2023 37.55 37.55 36.30 36.55 35.15 94,870
Nov 27, 2023 38.00 38.30 37.10 37.95 36.50 60,251
Nov 24, 2023 38.50 38.80 38.20 38.50 37.03 33,421
Nov 23, 2023 38.00 39.00 37.50 38.50 37.03 58,270
Nov 22, 2023 38.25 38.55 37.50 38.10 36.64 44,002
Nov 21, 2023 38.40 39.05 37.90 38.25 36.79 66,731
Nov 20, 2023 38.80 39.20 38.10 38.40 36.93 48,941
Nov 17, 2023 38.55 39.05 38.55 38.80 37.32 21,436
Nov 16, 2023 39.75 39.75 38.10 38.55 37.08 55,865
Nov 15, 2023 39.60 39.90 38.90 39.25 37.75 67,347

Related Tickers