Bahnhof AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	59.50	59.60	59.30	59.40	59.40	-0.17%	213,711
Aug 25, 2026	59.50	59.60	59.50	59.50	59.50	-	229,939
Aug 24, 2026	59.60	59.70	59.50	59.50	59.50	-0.17%	188,225
Aug 21, 2026	59.60	59.70	59.60	59.60	59.60	-0.17%	197,286
Aug 20, 2026	59.60	59.70	59.60	59.70	59.70	0.17%	93,832
Aug 19, 2026	59.60	59.70	59.60	59.60	59.60	-0.17%	167,500
Aug 18, 2026	59.70	59.80	59.60	59.70	59.70	-0.17%	620,770
Aug 17, 2026	59.60	59.80	59.60	59.80	59.80	0.17%	349,658
Aug 14, 2026	59.70	59.70	59.60	59.70	59.70	0.17%	83,424
Aug 13, 2026	59.60	59.70	59.60	59.60	59.60	-	124,918
Aug 12, 2026	59.60	59.70	59.60	59.60	59.60	-	166,106
Aug 11, 2026	59.60	59.70	59.60	59.60	59.60	-	209,764
Aug 10, 2026	59.60	59.70	59.60	59.60	59.60	-0.17%	163,466
Aug 7, 2026	59.60	59.70	59.60	59.70	59.70	-	60,521
Aug 6, 2026	59.60	59.70	59.60	59.70	59.70	0.17%	189,040
Aug 5, 2026	59.60	59.70	59.60	59.60	59.60	-	192,668
Aug 4, 2026	59.60	59.70	59.50	59.60	59.60	-	148,940
Aug 3, 2026	59.50	59.70	59.50	59.60	59.60	0.17%	328,962
Jul 31, 2026	59.60	59.70	59.50	59.50	59.50	-0.34%	422,603
Jul 30, 2026	59.60	59.70	59.60	59.70	59.70	0.34%	64,553
Jul 29, 2026	59.60	59.70	59.50	59.50	59.50	-0.34%	440,864
Jul 28, 2026	59.60	59.70	59.60	59.70	59.70	0.17%	249,533
Jul 27, 2026	59.70	59.70	59.50	59.60	59.60	-0.17%	483,982
Jul 24, 2026	59.70	59.80	59.70	59.70	59.70	-	218,424
Jul 23, 2026	59.70	59.80	59.70	59.70	59.70	-	150,798
Jul 22, 2026	59.70	59.80	59.70	59.70	59.70	-	208,202
Jul 21, 2026	59.70	59.80	59.70	59.70	59.70	-	204,636
Jul 20, 2026	59.70	59.80	59.60	59.70	59.70	-	322,705
Jul 17, 2026	59.60	59.80	59.60	59.70	59.70	-	1,666,770
Jul 16, 2026	59.60	59.80	59.60	59.70	59.70	-	641,975
Jul 15, 2026	59.60	59.70	59.60	59.70	59.70	-	278,193
Jul 14, 2026	59.60	59.80	59.60	59.70	59.70	0.17%	532,944
Jul 13, 2026	59.70	59.70	59.60	59.60	59.60	-	460,139
Jul 10, 2026	59.60	59.80	59.60	59.60	59.60	-	495,585
Jul 9, 2026	59.50	59.80	59.40	59.60	59.60	-	1,392,623
Jul 8, 2026	60.50	61.20	59.10	59.60	59.60	17.09%	7,465,194
Jul 7, 2026	51.30	51.70	50.50	50.90	50.90	-0.20%	74,220
Jul 6, 2026	51.20	51.70	50.60	51.00	51.00	-0.20%	61,314
Jul 3, 2026	50.70	51.70	50.20	51.10	51.10	0.99%	92,153
Jul 2, 2026	50.50	51.20	50.20	50.60	50.60	0.20%	85,365
Jul 1, 2026	51.90	51.90	50.10	50.50	50.50	-2.88%	74,922
Jun 30, 2026	51.00	52.00	50.80	52.00	52.00	2.16%	83,942
Jun 29, 2026	50.90	51.80	50.80	50.90	50.90	0.20%	55,516
Jun 26, 2026	51.40	51.50	50.70	50.80	50.80	-1.36%	64,564
Jun 25, 2026	50.50	51.90	50.50	51.50	51.50	1.98%	51,329
Jun 24, 2026	50.40	51.30	50.10	50.50	50.50	1.00%	75,665
Jun 23, 2026	50.10	50.50	49.65	50.00	50.00	0.10%	48,343
Jun 22, 2026	49.90	50.20	49.50	49.95	49.95	0.20%	72,199
Jun 18, 2026	49.80	50.00	49.25	49.85	49.85	-	119,529
Jun 17, 2026	50.10	50.50	49.45	49.85	49.85	-0.50%	73,721