Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 62.20
+0.70 (1.14%)
Aug 8, 2025, 5:29 PM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 61.90 | 62.40 | 61.60 | 62.20 | 62.20 | 1.14% | 32,481 |
| Aug 7, 2025 | 62.40 | 62.90 | 61.40 | 61.50 | 61.50 | -1.44% | 43,848 |
| Aug 6, 2025 | 61.80 | 62.50 | 61.70 | 62.40 | 62.40 | 1.13% | 50,565 |
| Aug 5, 2025 | 62.20 | 62.90 | 61.50 | 61.70 | 61.70 | - | 46,184 |
| Aug 4, 2025 | 61.50 | 62.30 | 61.20 | 61.70 | 61.70 | 0.82% | 53,453 |
| Aug 1, 2025 | 62.40 | 62.40 | 60.90 | 61.20 | 61.20 | -2.08% | 83,761 |
| Jul 31, 2025 | 61.50 | 63.00 | 61.40 | 62.50 | 62.50 | 2.29% | 85,654 |
| Jul 30, 2025 | 62.40 | 62.60 | 61.10 | 61.10 | 61.10 | -2.08% | 55,046 |
| Jul 29, 2025 | 62.40 | 62.70 | 61.40 | 62.40 | 62.40 | 1.46% | 40,060 |
| Jul 28, 2025 | 63.00 | 63.80 | 60.80 | 61.50 | 61.50 | -2.38% | 76,473 |
| Jul 25, 2025 | 64.00 | 64.40 | 62.60 | 63.00 | 63.00 | -1.56% | 65,143 |
| Jul 24, 2025 | 62.20 | 64.00 | 62.00 | 64.00 | 64.00 | 2.73% | 35,298 |
| Jul 23, 2025 | 63.30 | 64.00 | 61.80 | 62.30 | 62.30 | -1.11% | 84,790 |
| Jul 22, 2025 | 64.30 | 64.90 | 63.00 | 63.00 | 63.00 | -1.72% | 46,755 |
| Jul 21, 2025 | 63.80 | 65.20 | 63.00 | 64.10 | 64.10 | 1.58% | 116,072 |
| Jul 18, 2025 | 62.00 | 66.70 | 61.50 | 63.10 | 63.10 | 2.60% | 133,982 |
| Jul 17, 2025 | 61.60 | 61.90 | 60.80 | 61.50 | 61.50 | - | 44,902 |
| Jul 16, 2025 | 60.80 | 62.00 | 60.30 | 61.50 | 61.50 | 1.15% | 69,848 |
| Jul 15, 2025 | 61.70 | 62.00 | 60.70 | 60.80 | 60.80 | -1.62% | 51,234 |
| Jul 14, 2025 | 61.00 | 61.80 | 60.00 | 61.80 | 61.80 | 1.15% | 42,286 |
| Jul 11, 2025 | 61.60 | 61.90 | 61.00 | 61.10 | 61.10 | -0.65% | 66,738 |
| Jul 10, 2025 | 61.60 | 61.80 | 60.90 | 61.50 | 61.50 | 0.33% | 63,447 |
| Jul 9, 2025 | 60.60 | 61.70 | 60.10 | 61.30 | 61.30 | 0.49% | 111,847 |
| Jul 8, 2025 | 59.30 | 61.30 | 59.20 | 61.00 | 61.00 | 2.52% | 222,328 |
| Jul 7, 2025 | 60.40 | 61.00 | 59.30 | 59.50 | 59.50 | -1.33% | 63,751 |
| Jul 4, 2025 | 60.00 | 60.30 | 59.50 | 60.30 | 60.30 | 0.50% | 34,952 |
| Jul 3, 2025 | 60.50 | 60.80 | 59.50 | 60.00 | 60.00 | -0.83% | 107,557 |
| Jul 2, 2025 | 60.00 | 60.90 | 59.70 | 60.50 | 60.50 | 1.85% | 122,036 |
| Jul 1, 2025 | 59.90 | 60.20 | 59.20 | 59.40 | 59.40 | -1.49% | 80,547 |
| Jun 30, 2025 | 59.40 | 60.40 | 59.40 | 60.30 | 60.30 | 3.08% | 119,760 |
| Jun 27, 2025 | 58.70 | 58.90 | 58.00 | 58.50 | 58.50 | - | 80,596 |
| Jun 26, 2025 | 58.30 | 59.00 | 58.10 | 58.50 | 58.50 | 0.52% | 51,081 |
| Jun 25, 2025 | 58.90 | 59.40 | 58.10 | 58.20 | 58.20 | -0.34% | 46,400 |
| Jun 24, 2025 | 58.50 | 58.70 | 58.00 | 58.40 | 58.40 | 1.04% | 82,918 |
| Jun 23, 2025 | 59.00 | 59.00 | 57.60 | 57.80 | 57.80 | -1.87% | 94,274 |
| Jun 19, 2025 | 58.20 | 59.40 | 57.40 | 58.90 | 58.90 | 0.68% | 61,914 |
| Jun 18, 2025 | 58.30 | 59.00 | 58.00 | 58.50 | 58.50 | 0.34% | 58,894 |
| Jun 17, 2025 | 58.50 | 58.80 | 57.70 | 58.30 | 58.30 | 0.17% | 83,539 |
| Jun 16, 2025 | 58.90 | 59.20 | 58.00 | 58.20 | 58.20 | -1.02% | 62,465 |
| Jun 13, 2025 | 59.60 | 59.60 | 58.00 | 58.80 | 58.80 | -1.34% | 115,733 |
| Jun 12, 2025 | 58.90 | 59.90 | 58.80 | 59.60 | 59.60 | 1.36% | 75,123 |
| Jun 11, 2025 | 58.40 | 58.90 | 58.40 | 58.80 | 58.80 | 1.03% | 95,935 |
| Jun 10, 2025 | 60.60 | 60.60 | 58.10 | 58.20 | 58.20 | -3.80% | 107,139 |
| Jun 9, 2025 | 60.10 | 61.80 | 60.10 | 60.50 | 60.50 | 0.67% | 116,218 |
| Jun 5, 2025 | 59.80 | 60.30 | 59.20 | 60.10 | 60.10 | 0.17% | 128,048 |
| Jun 4, 2025 | 61.10 | 61.40 | 59.70 | 60.00 | 60.00 | -1.64% | 133,822 |
| Jun 3, 2025 | 59.50 | 61.70 | 58.70 | 61.00 | 61.00 | 2.69% | 149,863 |
| Jun 2, 2025 | 60.60 | 60.90 | 59.10 | 59.40 | 59.40 | -2.46% | 119,156 |
| May 30, 2025 | 58.60 | 61.90 | 57.20 | 60.90 | 60.90 | 3.92% | 200,536 |
| May 28, 2025 | 58.40 | 59.30 | 58.20 | 58.60 | 58.60 | 0.34% | 53,468 |