Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 55.20
-0.40 (-0.72%)
At close: Feb 27, 2026
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.30 | 55.90 | 54.80 | 55.20 | 55.20 | -0.72% | 73,934 |
| Feb 26, 2026 | 55.90 | 56.30 | 55.00 | 55.60 | 55.60 | -0.36% | 122,878 |
| Feb 25, 2026 | 54.60 | 56.00 | 54.30 | 55.80 | 55.80 | 2.76% | 134,715 |
| Feb 24, 2026 | 54.30 | 54.80 | 53.70 | 54.30 | 54.30 | -0.18% | 64,579 |
| Feb 23, 2026 | 54.60 | 55.50 | 54.30 | 54.40 | 54.40 | -0.37% | 164,549 |
| Feb 20, 2026 | 54.10 | 55.20 | 53.70 | 54.60 | 54.60 | 1.11% | 277,936 |
| Feb 19, 2026 | 51.70 | 54.50 | 51.30 | 54.00 | 54.00 | 4.45% | 207,701 |
| Feb 18, 2026 | 50.90 | 52.20 | 50.90 | 51.70 | 51.70 | 1.97% | 141,029 |
| Feb 17, 2026 | 50.90 | 52.60 | 50.30 | 50.70 | 50.70 | -5.41% | 670,735 |
| Feb 16, 2026 | 54.30 | 54.80 | 53.60 | 53.60 | 53.60 | -0.37% | 107,325 |
| Feb 13, 2026 | 54.40 | 54.50 | 53.30 | 53.80 | 53.80 | 1.32% | 71,186 |
| Feb 12, 2026 | 54.10 | 54.40 | 53.00 | 53.10 | 53.10 | -1.12% | 67,506 |
| Feb 11, 2026 | 55.60 | 55.70 | 53.00 | 53.70 | 53.70 | -2.19% | 128,213 |
| Feb 10, 2026 | 54.80 | 55.70 | 54.30 | 54.90 | 54.90 | - | 142,039 |
| Feb 9, 2026 | 55.90 | 56.30 | 54.30 | 54.90 | 54.90 | -1.61% | 88,836 |
| Feb 6, 2026 | 54.20 | 56.10 | 54.00 | 55.80 | 55.80 | 1.64% | 88,100 |
| Feb 5, 2026 | 55.30 | 55.90 | 54.00 | 54.90 | 54.90 | - | 130,945 |
| Feb 4, 2026 | 53.10 | 56.00 | 53.00 | 54.90 | 54.90 | 3.58% | 216,571 |
| Feb 3, 2026 | 53.30 | 54.00 | 52.80 | 53.00 | 53.00 | -0.56% | 112,546 |
| Feb 2, 2026 | 53.30 | 54.00 | 52.40 | 53.30 | 53.30 | -0.19% | 139,694 |
| Jan 30, 2026 | 51.60 | 54.00 | 51.60 | 53.40 | 53.40 | 3.09% | 287,758 |
| Jan 29, 2026 | 51.60 | 52.80 | 51.50 | 51.80 | 51.80 | 0.78% | 120,037 |
| Jan 28, 2026 | 51.70 | 52.10 | 51.10 | 51.40 | 51.40 | 0.39% | 93,149 |
| Jan 27, 2026 | 51.70 | 52.40 | 51.00 | 51.20 | 51.20 | -0.78% | 110,419 |
| Jan 26, 2026 | 52.80 | 52.90 | 51.60 | 51.60 | 51.60 | -2.09% | 114,169 |
| Jan 23, 2026 | 52.30 | 53.20 | 52.00 | 52.70 | 52.70 | 0.96% | 127,626 |
| Jan 22, 2026 | 51.40 | 52.70 | 51.40 | 52.20 | 52.20 | 2.76% | 102,181 |
| Jan 21, 2026 | 50.80 | 52.00 | 50.40 | 50.80 | 50.80 | -0.20% | 93,754 |
| Jan 20, 2026 | 51.20 | 51.70 | 50.60 | 50.90 | 50.90 | -0.78% | 86,181 |
| Jan 19, 2026 | 52.00 | 52.80 | 51.30 | 51.30 | 51.30 | -1.35% | 93,130 |
| Jan 16, 2026 | 51.80 | 52.80 | 51.80 | 52.00 | 52.00 | 0.58% | 49,805 |
| Jan 15, 2026 | 51.10 | 52.80 | 51.00 | 51.70 | 51.70 | 1.17% | 172,845 |
| Jan 14, 2026 | 51.80 | 51.90 | 50.80 | 51.10 | 51.10 | -0.39% | 95,539 |
| Jan 13, 2026 | 52.10 | 52.10 | 50.80 | 51.30 | 51.30 | -0.97% | 108,573 |
| Jan 12, 2026 | 52.00 | 52.30 | 51.10 | 51.80 | 51.80 | -0.38% | 104,655 |
| Jan 9, 2026 | 51.70 | 52.10 | 50.90 | 52.00 | 52.00 | 0.97% | 98,969 |
| Jan 8, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | 130,195 |
| Jan 7, 2026 | 51.80 | 51.80 | 50.50 | 50.50 | 50.50 | -2.51% | 265,706 |
| Jan 5, 2026 | 53.00 | 53.00 | 51.70 | 51.80 | 51.80 | -2.45% | 136,315 |
| Jan 2, 2026 | 54.20 | 54.30 | 52.80 | 53.10 | 53.10 | -2.57% | 92,876 |
| Dec 30, 2025 | 55.10 | 55.30 | 54.00 | 54.50 | 54.50 | - | 76,215 |
| Dec 29, 2025 | 54.20 | 55.30 | 53.60 | 54.50 | 54.50 | 0.74% | 77,356 |
| Dec 23, 2025 | 53.30 | 54.90 | 53.00 | 54.10 | 54.10 | 2.27% | 126,877 |
| Dec 22, 2025 | 52.90 | 53.30 | 52.50 | 52.90 | 52.90 | 0.38% | 61,413 |
| Dec 19, 2025 | 53.20 | 53.30 | 52.40 | 52.70 | 52.70 | -0.94% | 63,777 |
| Dec 18, 2025 | 53.00 | 53.30 | 52.50 | 53.20 | 53.20 | 0.38% | 49,178 |
| Dec 17, 2025 | 53.30 | 53.70 | 53.00 | 53.00 | 53.00 | -0.19% | 53,134 |
| Dec 16, 2025 | 54.10 | 54.10 | 53.00 | 53.10 | 53.10 | -1.67% | 72,629 |
| Dec 15, 2025 | 53.30 | 54.00 | 52.80 | 54.00 | 54.00 | 1.31% | 88,343 |
| Dec 12, 2025 | 53.10 | 53.80 | 52.60 | 53.30 | 53.30 | -0.37% | 100,283 |