Studentbostader i Norden AB STUDBO
OMXSTO · Sweden · Finance
SEK 1.21+0.00 (+0.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.21 | -1.23% | SEK 1.22 | SEK 1.25 | SEK 1.19 | 77.32K |
| 2026-09-29 | SEK 1.22 | -3.17% | SEK 1.25 | SEK 1.32 | SEK 1.20 | 131.95K |
| 2026-09-28 | SEK 1.26 | -4.55% | SEK 1.35 | SEK 1.39 | SEK 1.25 | 165.38K |
| 2026-09-25 | SEK 1.32 | -3.65% | SEK 1.35 | SEK 1.39 | SEK 1.32 | 48.82K |
| 2026-09-24 | SEK 1.37 | -1.79% | SEK 1.38 | SEK 1.38 | SEK 1.31 | 14.98K |
| 2026-09-23 | SEK 1.39 | +1.09% | SEK 1.32 | SEK 1.39 | SEK 1.32 | 14.04K |
| 2026-09-22 | SEK 1.38 | -1.08% | SEK 1.39 | SEK 1.40 | SEK 1.32 | 43.76K |
| 2026-09-21 | SEK 1.39 | +1.45% | SEK 1.38 | SEK 1.39 | SEK 1.38 | 48.77K |
| 2026-09-18 | SEK 1.38 | +4.56% | SEK 1.36 | SEK 1.40 | SEK 1.36 | 114.77K |
| 2026-09-17 | SEK 1.32 | +1.94% | SEK 1.28 | SEK 1.37 | SEK 1.27 | 167.42K |
| 2026-09-16 | SEK 1.29 | +3.61% | SEK 1.23 | SEK 1.29 | SEK 1.23 | 190.44K |
| 2026-09-15 | SEK 1.25 | +0.81% | SEK 1.26 | SEK 1.26 | SEK 1.23 | 5.12K |
| 2026-09-14 | SEK 1.24 | +1.23% | SEK 1.20 | SEK 1.25 | SEK 1.20 | 54.80K |
| 2026-09-11 | SEK 1.22 | -2.79% | SEK 1.23 | SEK 1.23 | SEK 1.18 | 388.95K |
| 2026-09-10 | SEK 1.25 | -0.40% | SEK 1.27 | SEK 1.28 | SEK 1.25 | 34.87K |
| 2026-09-09 | SEK 1.26 | -1.56% | SEK 1.26 | SEK 1.28 | SEK 1.25 | 16.77K |
| 2026-09-08 | SEK 1.28 | -4.48% | SEK 1.28 | SEK 1.30 | SEK 1.28 | 8.15K |
| 2026-09-07 | SEK 1.34 | +3.08% | SEK 1.28 | SEK 1.34 | SEK 1.28 | 9.21K |
| 2026-09-04 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.30 | SEK 1.26 | 145.37K |
| 2026-09-03 | SEK 1.30 | +1.17% | SEK 1.27 | SEK 1.34 | SEK 1.26 | 60.50K |
| 2026-09-02 | SEK 1.28 | +0.39% | SEK 1.27 | SEK 1.31 | SEK 1.27 | 8.95K |
| 2026-09-01 | SEK 1.28 | -1.54% | SEK 1.30 | SEK 1.33 | SEK 1.28 | 30.05K |
| 2026-08-31 | SEK 1.30 | -0.76% | SEK 1.31 | SEK 1.32 | SEK 1.30 | 34.59K |
| 2026-08-28 | SEK 1.31 | +3.15% | SEK 1.27 | SEK 1.32 | SEK 1.27 | 28.77K |
| 2026-08-27 | SEK 1.27 | -1.93% | SEK 1.30 | SEK 1.30 | SEK 1.27 | 477.99K |
| 2026-08-26 | SEK 1.29 | -0.77% | SEK 1.30 | SEK 1.33 | SEK 1.28 | 126.70K |
| 2026-08-25 | SEK 1.30 | 0.00% | SEK 1.34 | SEK 1.34 | SEK 1.29 | 10.38K |
| 2026-08-24 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.33 | SEK 1.29 | 85.51K |
| 2026-08-21 | SEK 1.30 | -0.38% | SEK 1.31 | SEK 1.32 | SEK 1.28 | 213.54K |
| 2026-08-20 | SEK 1.31 | 0.00% | SEK 1.30 | SEK 1.31 | SEK 1.30 | 463.64K |
| 2026-08-19 | SEK 1.31 | +0.77% | SEK 1.28 | SEK 1.34 | SEK 1.27 | 119.91K |
| 2026-08-18 | SEK 1.30 | -1.89% | SEK 1.33 | SEK 1.34 | SEK 1.30 | 8.61K |
| 2026-08-17 | SEK 1.33 | -0.38% | SEK 1.30 | SEK 1.33 | SEK 1.29 | 48.58K |
| 2026-08-14 | SEK 1.33 | +0.76% | SEK 1.34 | SEK 1.34 | SEK 1.27 | 134.78K |
| 2026-08-13 | SEK 1.32 | -2.22% | SEK 1.35 | SEK 1.38 | SEK 1.32 | 188.16K |
| 2026-08-12 | SEK 1.35 | +0.75% | SEK 1.38 | SEK 1.38 | SEK 1.33 | 73.09K |
| 2026-08-11 | SEK 1.34 | -0.74% | SEK 1.29 | SEK 1.40 | SEK 1.29 | 10.50K |
| 2026-08-10 | SEK 1.35 | 0.00% | SEK 1.37 | SEK 1.37 | SEK 1.35 | 5.71K |
| 2026-08-07 | SEK 1.35 | -1.82% | SEK 1.38 | SEK 1.38 | SEK 1.32 | 5.01K |
| 2026-08-06 | SEK 1.38 | +1.10% | SEK 1.37 | SEK 1.38 | SEK 1.36 | 4.38K |
| 2026-08-05 | SEK 1.36 | +3.42% | SEK 1.31 | SEK 1.38 | SEK 1.31 | 87.02K |
| 2026-08-04 | SEK 1.32 | -1.87% | SEK 1.31 | SEK 1.34 | SEK 1.31 | 6.54K |
| 2026-08-03 | SEK 1.34 | +3.08% | SEK 1.30 | SEK 1.35 | SEK 1.30 | 29.68K |
| 2026-07-31 | SEK 1.30 | -0.38% | SEK 1.31 | SEK 1.33 | SEK 1.30 | 24.50K |
| 2026-07-30 | SEK 1.30 | +4.82% | SEK 1.29 | SEK 1.33 | SEK 1.29 | 39.31K |
| 2026-07-29 | SEK 1.25 | -4.23% | SEK 1.29 | SEK 1.34 | SEK 1.25 | 30.38K |
| 2026-07-28 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.30 | SEK 1.23 | 34.80K |
| 2026-07-27 | SEK 1.30 | -1.14% | SEK 1.32 | SEK 1.32 | SEK 1.29 | 4.59K |
| 2026-07-24 | SEK 1.32 | +2.33% | SEK 1.27 | SEK 1.32 | SEK 1.27 | 13.46K |
| 2026-07-23 | SEK 1.28 | -1.15% | SEK 1.27 | SEK 1.33 | SEK 1.27 | 9.67K |
| 2026-07-22 | SEK 1.30 | -0.76% | SEK 1.35 | SEK 1.35 | SEK 1.30 | 5.17K |
| 2026-07-21 | SEK 1.31 | -1.13% | SEK 1.33 | SEK 1.35 | SEK 1.28 | 51.43K |
| 2026-07-20 | SEK 1.33 | +1.15% | SEK 1.29 | SEK 1.33 | SEK 1.29 | 35.03K |
| 2026-07-17 | SEK 1.31 | +1.55% | SEK 1.28 | SEK 1.33 | SEK 1.26 | 128.02K |
| 2026-07-16 | SEK 1.29 | +8.40% | SEK 1.20 | SEK 1.33 | SEK 1.20 | 287.25K |
| 2026-07-15 | SEK 1.19 | -0.83% | SEK 1.19 | SEK 1.28 | SEK 1.19 | 44.97K |
| 2026-07-14 | SEK 1.20 | -0.83% | SEK 1.20 | SEK 1.23 | SEK 1.18 | 69.87K |
| 2026-07-13 | SEK 1.21 | -0.41% | SEK 1.15 | SEK 1.27 | SEK 1.15 | 190.11K |
| 2026-07-10 | SEK 1.22 | +2.10% | SEK 1.19 | SEK 1.25 | SEK 1.15 | 80.05K |
| 2026-07-09 | SEK 1.19 | +0.85% | SEK 1.18 | SEK 1.20 | SEK 1.15 | 85.52K |
| 2026-07-08 | SEK 1.18 | -2.88% | SEK 1.15 | SEK 1.24 | SEK 1.15 | 84.79K |
| 2026-07-07 | SEK 1.22 | -6.54% | SEK 1.20 | SEK 1.25 | SEK 1.09 | 409.13K |
| 2026-07-06 | SEK 1.30 | +1.17% | SEK 1.26 | SEK 1.36 | SEK 1.26 | 17.74K |
| 2026-07-03 | SEK 1.28 | -1.15% | SEK 1.33 | SEK 1.33 | SEK 1.25 | 142.17K |
| 2026-07-02 | SEK 1.30 | +1.56% | SEK 1.28 | SEK 1.34 | SEK 1.27 | 25.22K |
| 2026-07-01 | SEK 1.28 | +0.39% | SEK 1.30 | SEK 1.30 | SEK 1.26 | 10.94K |
| 2026-06-30 | SEK 1.27 | -3.77% | SEK 1.30 | SEK 1.32 | SEK 1.27 | 235.04K |
| 2026-06-29 | SEK 1.33 | -2.21% | SEK 1.35 | SEK 1.35 | SEK 1.29 | 55.22K |
| 2026-06-26 | SEK 1.36 | +2.26% | SEK 1.35 | SEK 1.38 | SEK 1.35 | 1.61K |
| 2026-06-25 | SEK 1.33 | 0.00% | SEK 1.33 | SEK 1.35 | SEK 1.32 | 14.53K |
| 2026-06-24 | SEK 1.33 | +1.15% | SEK 1.36 | SEK 1.36 | SEK 1.31 | 22.71K |
| 2026-06-23 | SEK 1.31 | -2.96% | SEK 1.34 | SEK 1.34 | SEK 1.31 | 4.04K |
| 2026-06-22 | SEK 1.35 | -1.82% | SEK 1.33 | SEK 1.38 | SEK 1.30 | 30.52K |
| 2026-06-18 | SEK 1.38 | +1.10% | SEK 1.36 | SEK 1.38 | SEK 1.33 | 2.38K |
| 2026-06-17 | SEK 1.36 | +2.26% | SEK 1.35 | SEK 1.36 | SEK 1.29 | 62.13K |
| 2026-06-16 | SEK 1.33 | -2.56% | SEK 1.36 | SEK 1.37 | SEK 1.33 | 79.66K |
| 2026-06-15 | SEK 1.37 | -0.36% | SEK 1.39 | SEK 1.39 | SEK 1.35 | 79.31K |
| 2026-06-12 | SEK 1.37 | -1.79% | SEK 1.41 | SEK 1.42 | SEK 1.37 | 196.68K |
| 2026-06-11 | SEK 1.39 | 0.00% | SEK 1.40 | SEK 1.42 | SEK 1.39 | 11.10K |
| 2026-06-10 | SEK 1.39 | +1.82% | SEK 1.39 | SEK 1.42 | SEK 1.39 | 58.34K |
| 2026-06-09 | SEK 1.37 | +1.48% | SEK 1.36 | SEK 1.38 | SEK 1.35 | 111.69K |
| 2026-06-08 | SEK 1.35 | +0.75% | SEK 1.36 | SEK 1.38 | SEK 1.35 | 17.67K |
| 2026-06-05 | SEK 1.34 | -1.47% | SEK 1.36 | SEK 1.39 | SEK 1.34 | 71.13K |
| 2026-06-04 | SEK 1.36 | 0.00% | SEK 1.37 | SEK 1.38 | SEK 1.35 | 52.31K |
| 2026-06-03 | SEK 1.36 | -2.16% | SEK 1.38 | SEK 1.38 | SEK 1.35 | 76.30K |
| 2026-06-02 | SEK 1.39 | -4.47% | SEK 1.45 | SEK 1.48 | SEK 1.36 | 116.96K |
| 2026-06-01 | SEK 1.46 | +1.39% | SEK 1.45 | SEK 1.48 | SEK 1.45 | 760.60K |
| 2026-05-29 | SEK 1.43 | -0.35% | SEK 1.42 | SEK 1.44 | SEK 1.42 | 39.67K |
| 2026-05-28 | SEK 1.44 | -1.37% | SEK 1.47 | SEK 1.49 | SEK 1.44 | 21.22K |
| 2026-05-27 | SEK 1.46 | -0.34% | SEK 1.47 | SEK 1.49 | SEK 1.46 | 9.67K |