Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 58.60
+0.40 (0.69%)
Oct 10, 2025, 5:29 PM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.30 | 59.00 | 58.20 | 58.60 | 58.60 | 0.69% | 40,392 |
| Oct 9, 2025 | 58.10 | 58.30 | 57.60 | 58.20 | 58.20 | 0.34% | 45,132 |
| Oct 8, 2025 | 58.20 | 59.10 | 57.20 | 58.00 | 58.00 | -1.19% | 82,945 |
| Oct 7, 2025 | 59.30 | 59.40 | 58.00 | 58.70 | 58.70 | -0.34% | 69,605 |
| Oct 6, 2025 | 57.30 | 59.00 | 56.60 | 58.90 | 58.90 | 2.61% | 85,269 |
| Oct 3, 2025 | 56.50 | 58.00 | 56.50 | 57.40 | 57.40 | 1.77% | 135,256 |
| Oct 2, 2025 | 58.10 | 58.60 | 56.20 | 56.40 | 56.40 | -2.59% | 134,860 |
| Oct 1, 2025 | 59.10 | 60.00 | 57.50 | 57.90 | 57.90 | -3.50% | 89,545 |
| Sep 30, 2025 | 58.60 | 60.40 | 57.70 | 60.00 | 60.00 | 2.21% | 112,834 |
| Sep 29, 2025 | 58.20 | 59.40 | 58.10 | 58.70 | 58.70 | 1.03% | 61,685 |
| Sep 26, 2025 | 58.40 | 60.20 | 58.00 | 58.10 | 58.10 | -0.68% | 40,603 |
| Sep 25, 2025 | 58.70 | 59.20 | 57.90 | 58.50 | 58.50 | -0.51% | 48,937 |
| Sep 24, 2025 | 60.10 | 60.10 | 58.20 | 58.80 | 58.80 | -1.84% | 82,121 |
| Sep 23, 2025 | 59.70 | 60.50 | 59.50 | 59.90 | 59.90 | 0.17% | 53,453 |
| Sep 22, 2025 | 61.90 | 62.30 | 59.50 | 59.80 | 59.80 | -3.39% | 121,815 |
| Sep 19, 2025 | 61.20 | 62.00 | 60.70 | 61.90 | 61.90 | 1.31% | 79,651 |
| Sep 18, 2025 | 60.60 | 61.30 | 60.40 | 61.10 | 61.10 | 0.66% | 141,466 |
| Sep 17, 2025 | 61.10 | 61.40 | 60.60 | 60.70 | 60.70 | -0.49% | 47,866 |
| Sep 16, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.93% | 23,840 |
| Sep 15, 2025 | 61.70 | 62.90 | 61.50 | 62.20 | 62.20 | 0.97% | 67,580 |
| Sep 12, 2025 | 61.80 | 62.20 | 61.30 | 61.60 | 61.60 | - | 29,678 |
| Sep 11, 2025 | 61.20 | 62.00 | 60.50 | 61.60 | 61.60 | 0.49% | 61,514 |
| Sep 10, 2025 | 60.80 | 61.90 | 60.60 | 61.30 | 61.30 | 0.99% | 120,409 |
| Sep 9, 2025 | 61.10 | 61.40 | 60.50 | 60.70 | 60.70 | -1.14% | 81,229 |
| Sep 8, 2025 | 61.60 | 61.80 | 60.80 | 61.40 | 61.40 | -0.65% | 50,892 |
| Sep 5, 2025 | 62.00 | 62.50 | 61.00 | 61.80 | 61.80 | -0.32% | 54,538 |
| Sep 4, 2025 | 61.10 | 62.60 | 61.10 | 62.00 | 62.00 | 0.81% | 60,370 |
| Sep 3, 2025 | 62.00 | 62.40 | 61.00 | 61.50 | 61.50 | -0.16% | 52,012 |
| Sep 2, 2025 | 63.00 | 63.00 | 61.50 | 61.60 | 61.60 | -2.38% | 69,441 |
| Sep 1, 2025 | 62.10 | 64.00 | 61.60 | 63.10 | 63.10 | 1.12% | 101,877 |
| Aug 29, 2025 | 61.80 | 62.90 | 61.50 | 62.40 | 62.40 | 1.30% | 41,803 |
| Aug 28, 2025 | 63.00 | 63.50 | 61.60 | 61.60 | 61.60 | -2.22% | 81,505 |
| Aug 27, 2025 | 63.10 | 63.30 | 62.20 | 63.00 | 63.00 | - | 41,436 |
| Aug 26, 2025 | 64.20 | 64.30 | 62.60 | 63.00 | 63.00 | -2.02% | 72,843 |
| Aug 25, 2025 | 62.70 | 64.30 | 62.40 | 64.30 | 64.30 | 2.55% | 70,135 |
| Aug 22, 2025 | 62.80 | 63.90 | 61.70 | 62.70 | 62.70 | -0.79% | 84,546 |
| Aug 21, 2025 | 64.30 | 64.90 | 62.50 | 63.20 | 63.20 | -1.71% | 97,418 |
| Aug 20, 2025 | 61.30 | 64.40 | 61.30 | 64.30 | 64.30 | 5.76% | 174,812 |
| Aug 19, 2025 | 65.00 | 66.80 | 60.20 | 60.80 | 60.80 | -1.94% | 249,824 |
| Aug 18, 2025 | 60.00 | 62.90 | 60.00 | 62.00 | 62.00 | 2.31% | 116,593 |
| Aug 15, 2025 | 59.60 | 60.60 | 59.10 | 60.60 | 60.60 | 1.85% | 41,381 |
| Aug 14, 2025 | 60.70 | 60.90 | 59.40 | 59.50 | 59.50 | -1.98% | 53,070 |
| Aug 13, 2025 | 61.50 | 61.90 | 60.20 | 60.70 | 60.70 | -1.14% | 37,330 |
| Aug 12, 2025 | 62.10 | 62.10 | 60.80 | 61.40 | 61.40 | -1.13% | 55,419 |
| Aug 11, 2025 | 62.20 | 62.50 | 61.30 | 62.10 | 62.10 | -0.16% | 29,422 |
| 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 |