Bahnhof AB (publ) (STO:BAHN.B)
Sweden · Delayed Price · Currency is SEK 53.40
+2.20 (4.30%)
At close: May 5, 2026
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 52.80 | 55.00 | 52.80 | 53.40 | 53.40 | 4.30% | 126,243 |
| May 4, 2026 | 52.50 | 52.60 | 51.20 | 51.20 | 51.20 | -2.48% | 85,968 |
| Apr 30, 2026 | 51.50 | 52.60 | 51.50 | 52.50 | 52.50 | 1.55% | 32,000 |
| Apr 29, 2026 | 52.10 | 53.20 | 51.70 | 51.70 | 51.70 | -0.58% | 37,949 |
| Apr 28, 2026 | 52.80 | 53.90 | 51.80 | 52.00 | 52.00 | -1.14% | 62,795 |
| Apr 27, 2026 | 53.50 | 53.80 | 52.60 | 52.60 | 52.60 | -2.41% | 60,043 |
| Apr 24, 2026 | 54.20 | 55.00 | 53.50 | 53.90 | 53.90 | -0.55% | 52,772 |
| Apr 23, 2026 | 54.90 | 54.90 | 54.20 | 54.20 | 54.20 | -0.91% | 27,717 |
| Apr 22, 2026 | 54.20 | 55.20 | 54.20 | 54.70 | 54.70 | 0.92% | 48,291 |
| Apr 21, 2026 | 55.30 | 55.60 | 54.20 | 54.20 | 54.20 | -1.99% | 54,380 |
| Apr 20, 2026 | 54.80 | 55.70 | 54.50 | 55.30 | 55.30 | 0.36% | 46,945 |
| Apr 17, 2026 | 54.10 | 55.40 | 53.70 | 55.10 | 55.10 | 1.66% | 135,419 |
| Apr 16, 2026 | 54.60 | 55.10 | 54.20 | 54.20 | 54.20 | -0.55% | 60,456 |
| Apr 15, 2026 | 54.10 | 55.40 | 54.00 | 54.50 | 54.50 | 1.68% | 76,670 |
| Apr 14, 2026 | 53.90 | 54.20 | 53.40 | 53.60 | 53.60 | -0.37% | 57,692 |
| Apr 13, 2026 | 53.50 | 54.20 | 53.20 | 53.80 | 53.80 | 0.56% | 36,290 |
| Apr 10, 2026 | 54.00 | 54.10 | 53.20 | 53.50 | 53.50 | - | 62,141 |
| Apr 9, 2026 | 53.10 | 54.10 | 52.60 | 53.50 | 53.50 | 0.56% | 75,789 |
| Apr 8, 2026 | 53.10 | 53.50 | 52.40 | 53.20 | 53.20 | 2.90% | 84,965 |
| Apr 7, 2026 | 52.70 | 53.80 | 51.70 | 51.70 | 51.70 | -1.34% | 89,397 |
| Apr 2, 2026 | 53.00 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 35,636 |
| Apr 1, 2026 | 52.50 | 53.50 | 52.40 | 52.50 | 52.50 | 1.16% | 84,480 |
| Mar 31, 2026 | 50.70 | 53.00 | 50.70 | 51.90 | 51.90 | 2.57% | 77,879 |
| Mar 30, 2026 | 50.60 | 50.80 | 49.80 | 50.60 | 50.60 | -0.39% | 74,990 |
| Mar 27, 2026 | 51.40 | 51.70 | 50.70 | 50.80 | 50.80 | -0.20% | 30,436 |
| Mar 26, 2026 | 50.90 | 51.60 | 50.50 | 50.90 | 50.90 | 0.59% | 65,276 |
| Mar 25, 2026 | 51.00 | 51.40 | 50.20 | 50.60 | 50.60 | -0.39% | 97,582 |
| Mar 24, 2026 | 52.00 | 52.00 | 50.30 | 50.80 | 50.80 | -1.36% | 53,371 |
| Mar 23, 2026 | 49.95 | 52.20 | 48.75 | 51.50 | 51.50 | 2.39% | 130,638 |
| Mar 20, 2026 | 51.10 | 51.60 | 50.10 | 50.30 | 50.30 | -1.37% | 70,206 |
| Mar 19, 2026 | 51.50 | 52.00 | 50.50 | 51.00 | 51.00 | -0.58% | 80,099 |
| Mar 18, 2026 | 51.60 | 52.20 | 50.90 | 51.30 | 51.30 | -0.39% | 76,375 |
| Mar 17, 2026 | 52.00 | 52.30 | 51.20 | 51.50 | 51.50 | -0.96% | 229,170 |
| Mar 16, 2026 | 52.50 | 53.50 | 51.90 | 52.00 | 52.00 | -0.95% | 62,377 |
| Mar 13, 2026 | 52.20 | 53.00 | 51.50 | 52.50 | 52.50 | 0.19% | 48,722 |
| Mar 12, 2026 | 52.60 | 52.60 | 51.70 | 52.40 | 52.40 | -0.38% | 60,339 |
| Mar 11, 2026 | 52.20 | 53.00 | 51.90 | 52.60 | 52.60 | 0.19% | 94,858 |
| Mar 10, 2026 | 52.60 | 53.50 | 51.80 | 52.50 | 52.50 | 0.57% | 153,152 |
| Mar 9, 2026 | 52.40 | 52.90 | 52.00 | 52.20 | 52.20 | -2.06% | 159,428 |
| Mar 6, 2026 | 53.50 | 53.70 | 52.50 | 53.30 | 53.30 | 0.19% | 85,015 |
| Mar 5, 2026 | 53.10 | 54.00 | 52.70 | 53.20 | 53.20 | 0.19% | 185,739 |
| Mar 4, 2026 | 52.60 | 53.20 | 52.20 | 53.10 | 53.10 | 1.14% | 110,848 |
| Mar 3, 2026 | 53.60 | 53.70 | 52.00 | 52.50 | 52.50 | -2.78% | 132,082 |
| Mar 2, 2026 | 54.60 | 55.00 | 53.60 | 54.00 | 54.00 | -2.17% | 110,674 |
| Feb 27, 2026 | 55.30 | 55.90 | 54.80 | 55.20 | 55.20 | -0.72% | 73,934 |
| Feb 26, 2026 | 55.90 | 56.30 | 55.00 | 55.60 | 55.60 | -0.36% | 122,878 |
| Feb 25, 2026 | 54.60 | 56.00 | 54.30 | 55.80 | 55.80 | 2.76% | 148,273 |
| Feb 24, 2026 | 54.30 | 54.80 | 53.70 | 54.30 | 54.30 | -0.18% | 64,579 |
| Feb 23, 2026 | 54.60 | 55.50 | 54.30 | 54.40 | 54.40 | -0.37% | 170,643 |
| Feb 20, 2026 | 54.10 | 55.20 | 53.70 | 54.60 | 54.60 | 1.11% | 297,782 |