Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 59.60
0.00 (0.00%)
Sep 16, 2026, 3:32 PM CET
Bahnhof AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 59.50 | 59.70 | 59.50 | 59.60 | 59.60 | -0.17% | 72,875 |
| Sep 14, 2026 | 59.50 | 59.70 | 59.50 | 59.70 | 59.70 | 0.17% | 80,974 |
| Sep 11, 2026 | 59.50 | 59.60 | 59.50 | 59.60 | 59.60 | 0.17% | 51,973 |
| Sep 10, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -0.17% | 41,654 |
| Sep 9, 2026 | 59.50 | 59.60 | 59.40 | 59.60 | 59.60 | - | 91,139 |
| Sep 8, 2026 | 59.50 | 59.60 | 59.30 | 59.60 | 59.60 | - | 72,996 |
| Sep 7, 2026 | 59.40 | 59.60 | 59.30 | 59.60 | 59.60 | 0.51% | 66,179 |
| Sep 4, 2026 | 59.20 | 59.50 | 59.20 | 59.30 | 59.30 | 0.17% | 73,038 |
| Sep 3, 2026 | 59.20 | 59.30 | 59.20 | 59.20 | 59.20 | - | 120,138 |
| Sep 2, 2026 | 59.30 | 59.30 | 59.20 | 59.20 | 59.20 | - | 125,341 |
| Sep 1, 2026 | 59.20 | 59.30 | 59.20 | 59.20 | 59.20 | - | 166,946 |
| Aug 31, 2026 | 59.30 | 59.40 | 59.10 | 59.20 | 59.20 | -0.34% | 232,037 |
| Aug 28, 2026 | 59.30 | 59.50 | 59.30 | 59.40 | 59.40 | 0.17% | 87,628 |
| Aug 27, 2026 | 59.40 | 59.50 | 59.30 | 59.30 | 59.30 | -0.17% | 96,102 |
| 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 |