Bahnhof AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	53.50	54.10	53.10	53.50	-	-	13,041
May 22, 2026	53.70	53.80	52.60	53.50	53.50	0.19%	80,125
May 21, 2026	54.40	54.40	52.90	53.40	53.40	-1.84%	80,607
May 20, 2026	53.70	55.00	53.70	54.40	54.40	1.87%	84,688
May 19, 2026	53.50	53.90	53.00	53.40	53.40	-0.19%	47,320
May 18, 2026	52.90	53.50	52.20	53.50	53.50	1.52%	83,437
May 15, 2026	53.20	53.60	52.60	52.70	52.70	-0.94%	68,810
May 13, 2026	54.60	54.70	52.70	53.20	53.20	-	98,804
May 12, 2026	56.20	56.20	55.00	55.20	53.20	-1.78%	109,306
May 11, 2026	54.70	56.20	54.50	56.20	54.16	3.31%	113,881
May 8, 2026	54.30	54.80	53.00	54.40	52.43	0.74%	76,941
May 7, 2026	54.20	54.90	53.80	54.00	52.04	0.37%	77,338
May 6, 2026	53.70	55.00	53.60	53.80	51.85	0.75%	129,206
May 5, 2026	52.80	55.00	52.80	53.40	51.47	4.30%	126,243
May 4, 2026	52.50	52.60	51.20	51.20	49.34	-2.48%	87,758
Apr 30, 2026	51.50	52.60	51.50	52.50	50.60	1.55%	32,000
Apr 29, 2026	52.10	53.20	51.70	51.70	49.83	-0.58%	37,949
Apr 28, 2026	52.80	53.90	51.80	52.00	50.12	-1.14%	62,795
Apr 27, 2026	53.50	53.80	52.60	52.60	50.69	-2.41%	60,043
Apr 24, 2026	54.20	55.00	53.50	53.90	51.95	-0.55%	52,772
Apr 23, 2026	54.90	54.90	54.20	54.20	52.24	-0.91%	27,717
Apr 22, 2026	54.20	55.20	54.20	54.70	52.72	0.92%	48,291
Apr 21, 2026	55.30	55.60	54.20	54.20	52.24	-1.99%	54,380
Apr 20, 2026	54.80	55.70	54.50	55.30	53.30	0.36%	46,945
Apr 17, 2026	54.10	55.40	53.70	55.10	53.10	1.66%	135,419
Apr 16, 2026	54.60	55.10	54.20	54.20	52.24	-0.55%	60,456
Apr 15, 2026	54.10	55.40	54.00	54.50	52.53	1.68%	76,670
Apr 14, 2026	53.90	54.20	53.40	53.60	51.66	-0.37%	57,692
Apr 13, 2026	53.50	54.20	53.20	53.80	51.85	0.56%	36,290
Apr 10, 2026	54.00	54.10	53.20	53.50	51.56	-	62,141
Apr 9, 2026	53.10	54.10	52.60	53.50	51.56	0.56%	75,789
Apr 8, 2026	53.10	53.50	52.40	53.20	51.27	2.90%	85,530
Apr 7, 2026	52.70	53.80	51.70	51.70	49.83	-1.34%	89,397
Apr 2, 2026	53.00	53.00	52.30	52.40	50.50	-0.19%	35,636
Apr 1, 2026	52.50	53.50	52.40	52.50	50.60	1.16%	84,480
Mar 31, 2026	50.70	53.00	50.70	51.90	50.02	2.57%	77,879
Mar 30, 2026	50.60	50.80	49.80	50.60	48.77	-0.39%	74,990
Mar 27, 2026	51.40	51.70	50.70	50.80	48.96	-0.20%	30,436
Mar 26, 2026	50.90	51.60	50.50	50.90	49.06	0.59%	65,276
Mar 25, 2026	51.00	51.40	50.20	50.60	48.77	-0.39%	97,582
Mar 24, 2026	52.00	52.00	50.30	50.80	48.96	-1.36%	53,371
Mar 23, 2026	49.95	52.20	48.75	51.50	49.63	2.39%	130,638
Mar 20, 2026	51.10	51.60	50.10	50.30	48.48	-1.37%	70,206
Mar 19, 2026	51.50	52.00	50.50	51.00	49.15	-0.58%	80,099
Mar 18, 2026	51.60	52.20	50.90	51.30	49.44	-0.39%	76,375
Mar 17, 2026	52.00	52.30	51.20	51.50	49.63	-0.96%	229,170
Mar 16, 2026	52.50	53.50	51.90	52.00	50.12	-0.95%	62,377
Mar 13, 2026	52.20	53.00	51.50	52.50	50.60	0.19%	48,722
Mar 12, 2026	52.60	52.60	51.70	52.40	50.50	-0.38%	60,339
Mar 11, 2026	52.20	53.00	51.90	52.60	50.69	0.19%	94,858