Bredband2 i Skandinavien AB (publ) (STO:BRE2)
Sweden · Delayed Price · Currency is SEK 3.255
-0.005 (-0.15%)
Aug 22, 2025, 5:29 PM CET
STO:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 1,400,834 |
| Aug 21, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 2,211,331 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 3,622,313 |
| Aug 19, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.31% | 1,455,128 |
| Aug 18, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | - | 3,506,396 |
| Aug 15, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | - | 2,957,901 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 6,573,828 |
| Aug 13, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | -0.30% | 2,046,862 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | 1,065,816 |
| Aug 11, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 1,634,333 |
| Aug 8, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | -0.30% | 1,148,518 |
| Aug 7, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 2,919,202 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 1,635,220 |
| Aug 5, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 2,394,924 |
| Aug 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1,667,064 |
| Aug 1, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.31% | 7,750,182 |
| Jul 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 5,521,624 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 9,172,675 |
| Jul 29, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.31% | 2,726,634 |
| Jul 28, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 1,701,897 |
| Jul 25, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 3,454,577 |
| Jul 24, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 3,715,377 |
| Jul 23, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | - | 3,122,318 |
| Jul 22, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 4,949,988 |
| Jul 21, 2025 | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | 0.93% | 8,965,726 |
| Jul 18, 2025 | 3.19 | 3.25 | 3.13 | 3.24 | 3.24 | 34.44% | 54,430,154 |
| Jul 17, 2025 | 2.44 | 2.45 | 2.41 | 2.41 | 2.41 | - | 475,342 |
| Jul 16, 2025 | 2.42 | 2.44 | 2.41 | 2.41 | 2.41 | -1.23% | 514,154 |
| Jul 15, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | - | 419,797 |
| Jul 14, 2025 | 2.41 | 2.46 | 2.39 | 2.44 | 2.44 | 0.83% | 829,759 |
| Jul 11, 2025 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | -0.41% | 1,119,179 |
| Jul 10, 2025 | 2.47 | 2.48 | 2.39 | 2.43 | 2.43 | -1.22% | 1,751,629 |
| Jul 9, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.40% | 715,802 |
| Jul 8, 2025 | 2.48 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 532,611 |
| Jul 7, 2025 | 2.53 | 2.55 | 2.49 | 2.50 | 2.50 | -1.19% | 1,572,318 |
| Jul 4, 2025 | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | - | 903,095 |
| Jul 3, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | - | 1,459,841 |
| Jul 2, 2025 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -0.78% | 1,408,979 |
| Jul 1, 2025 | 2.45 | 2.58 | 2.45 | 2.55 | 2.55 | 3.66% | 3,864,501 |
| Jun 30, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.81% | 503,964 |
| Jun 27, 2025 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | 2.06% | 1,485,352 |
| Jun 26, 2025 | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | 0.41% | 1,065,978 |
| Jun 25, 2025 | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | 1.68% | 1,149,184 |
| Jun 24, 2025 | 2.39 | 2.42 | 2.38 | 2.38 | 2.38 | - | 1,183,967 |
| Jun 23, 2025 | 2.39 | 2.39 | 2.36 | 2.38 | 2.38 | 0.42% | 284,393 |
| Jun 19, 2025 | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | - | 980,507 |
| Jun 18, 2025 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.42% | 606,466 |
| Jun 17, 2025 | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | - | 312,141 |
| Jun 16, 2025 | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | 0.42% | 1,301,860 |
| Jun 13, 2025 | 2.38 | 2.39 | 2.34 | 2.37 | 2.37 | -1.25% | 1,648,493 |