Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 53.80
-0.20 (-0.37%)
Dec 16, 2025, 10:28 AM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 53.50 | 53.60 | 52.80 | 53.50 | 53.50 | -0.19% | 55,545 |
| Dec 10, 2025 | 52.90 | 53.80 | 52.70 | 53.60 | 53.60 | 1.52% | 58,712 |
| Dec 9, 2025 | 53.40 | 53.50 | 52.80 | 52.80 | 52.80 | -0.38% | 74,216 |
| Dec 8, 2025 | 54.20 | 54.20 | 52.90 | 53.00 | 53.00 | -1.12% | 82,846 |
| Dec 5, 2025 | 53.50 | 54.60 | 53.50 | 53.60 | 53.60 | - | 99,941 |
| Dec 4, 2025 | 54.90 | 55.30 | 53.50 | 53.60 | 53.60 | -2.19% | 106,413 |
| Dec 3, 2025 | 54.10 | 55.00 | 53.90 | 54.80 | 54.80 | 0.55% | 37,178 |
| Dec 2, 2025 | 54.40 | 55.30 | 53.90 | 54.50 | 54.50 | 0.18% | 66,912 |
| Dec 1, 2025 | 56.50 | 56.60 | 53.90 | 54.40 | 54.40 | -3.89% | 107,459 |
| Nov 28, 2025 | 56.70 | 57.10 | 56.00 | 56.60 | 56.60 | 0.53% | 69,279 |
| Nov 27, 2025 | 56.40 | 57.00 | 55.60 | 56.30 | 56.30 | 1.44% | 58,582 |
| Nov 26, 2025 | 54.90 | 55.90 | 54.70 | 55.50 | 55.50 | 1.83% | 68,246 |
| Nov 25, 2025 | 53.40 | 55.00 | 53.30 | 54.50 | 54.50 | 1.87% | 73,643 |
| Nov 24, 2025 | 53.30 | 54.40 | 52.70 | 53.50 | 53.50 | -1.83% | 131,313 |
| Nov 21, 2025 | 54.00 | 54.80 | 53.00 | 54.50 | 54.50 | 1.68% | 62,215 |
| Nov 20, 2025 | 53.40 | 54.00 | 52.90 | 53.60 | 53.60 | 1.32% | 55,811 |
| Nov 19, 2025 | 53.80 | 54.10 | 52.80 | 52.90 | 52.90 | -1.49% | 51,721 |
| Nov 18, 2025 | 53.50 | 54.90 | 53.20 | 53.70 | 53.70 | 0.94% | 110,741 |
| Nov 17, 2025 | 55.20 | 55.90 | 53.10 | 53.20 | 53.20 | -3.27% | 90,308 |
| Nov 14, 2025 | 54.50 | 55.50 | 53.90 | 55.00 | 55.00 | 0.92% | 84,911 |
| Nov 13, 2025 | 55.80 | 57.70 | 54.50 | 54.50 | 54.50 | -2.33% | 100,138 |
| Nov 12, 2025 | 55.60 | 56.00 | 54.70 | 55.80 | 55.80 | 0.90% | 129,415 |
| Nov 11, 2025 | 58.10 | 58.10 | 53.80 | 55.30 | 55.30 | -3.49% | 180,024 |
| Nov 10, 2025 | 56.30 | 57.90 | 56.20 | 57.30 | 57.30 | 1.06% | 53,514 |
| Nov 7, 2025 | 56.80 | 57.80 | 56.10 | 56.70 | 56.70 | -0.18% | 49,820 |
| Nov 6, 2025 | 57.60 | 57.70 | 56.60 | 56.80 | 56.80 | -1.73% | 40,549 |
| Nov 5, 2025 | 58.60 | 58.70 | 57.70 | 57.80 | 57.80 | -1.53% | 28,908 |
| Nov 4, 2025 | 58.80 | 58.80 | 57.90 | 58.70 | 58.70 | -0.17% | 38,485 |
| Nov 3, 2025 | 59.00 | 59.70 | 58.40 | 58.80 | 58.80 | -0.51% | 39,341 |
| Oct 31, 2025 | 58.40 | 59.30 | 58.30 | 59.10 | 59.10 | 1.37% | 19,832 |
| Oct 30, 2025 | 59.50 | 59.60 | 58.30 | 58.30 | 58.30 | -1.35% | 47,431 |
| Oct 29, 2025 | 59.80 | 60.90 | 58.30 | 59.10 | 59.10 | -0.17% | 56,522 |
| Oct 28, 2025 | 58.40 | 60.00 | 58.30 | 59.20 | 59.20 | 2.07% | 79,171 |
| Oct 27, 2025 | 59.30 | 59.90 | 58.00 | 58.00 | 58.00 | -1.86% | 60,522 |
| Oct 24, 2025 | 58.40 | 59.50 | 58.40 | 59.10 | 59.10 | 1.72% | 34,360 |
| Oct 23, 2025 | 58.30 | 58.90 | 58.10 | 58.10 | 58.10 | -0.51% | 29,670 |
| Oct 22, 2025 | 57.30 | 58.40 | 57.30 | 58.40 | 58.40 | 1.74% | 62,724 |
| Oct 21, 2025 | 58.10 | 58.40 | 57.10 | 57.40 | 57.40 | -2.38% | 49,842 |
| Oct 20, 2025 | 57.10 | 59.10 | 56.90 | 58.80 | 58.80 | 3.16% | 54,282 |
| Oct 17, 2025 | 57.70 | 57.70 | 56.90 | 57.00 | 57.00 | -0.52% | 40,119 |
| Oct 16, 2025 | 57.90 | 58.60 | 57.30 | 57.30 | 57.30 | -0.87% | 28,096 |
| Oct 15, 2025 | 58.90 | 58.90 | 57.20 | 57.80 | 57.80 | -1.37% | 78,805 |
| Oct 14, 2025 | 56.80 | 59.30 | 56.50 | 58.60 | 58.60 | 2.99% | 61,373 |
| Oct 13, 2025 | 58.30 | 58.30 | 56.80 | 56.90 | 56.90 | -2.90% | 46,926 |
| 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 |