Bredband2 i Skandinavien AB (publ) (STO:BRE2)
Sweden · Delayed Price · Currency is SEK 2.975
+0.005 (0.17%)
Oct 10, 2025, 5:29 PM CET
STO:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | 0.34% | 942,565 |
| Oct 9, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 1,486,644 |
| Oct 8, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 1,128,565 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.67% | 1,365,047 |
| Oct 6, 2025 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | 0.33% | 1,293,493 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 2,011,484 |
| Oct 2, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 1,062,110 |
| Oct 1, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -0.66% | 1,495,489 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 1,035,732 |
| Sep 29, 2025 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -0.33% | 534,536 |
| Sep 26, 2025 | 3.06 | 3.10 | 3.03 | 3.03 | 3.03 | -0.33% | 1,238,424 |
| Sep 25, 2025 | 3.00 | 3.20 | 3.00 | 3.04 | 3.04 | 0.66% | 3,333,069 |
| Sep 24, 2025 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | - | 1,873,512 |
| Sep 23, 2025 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | - | 2,719,613 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -0.98% | 3,307,770 |
| Sep 19, 2025 | 3.20 | 3.21 | 2.96 | 3.05 | 3.05 | -4.69% | 13,004,914 |
| Sep 18, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -2.74% | 4,163,819 |
| Sep 17, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.19 | 0.30% | 489,825 |
| Sep 16, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.18 | - | 831,266 |
| Sep 15, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.18 | - | 1,342,356 |
| Sep 12, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.18 | 0.31% | 680,779 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.17 | 0.31% | 691,861 |
| Sep 10, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,264,782 |
| Sep 9, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,179,339 |
| Sep 8, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,397,517 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | 0.31% | 1,638,493 |
| Sep 4, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.15 | -0.31% | 3,773,375 |
| Sep 3, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 6,403,691 |
| Sep 2, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | -0.31% | 1,703,281 |
| Sep 1, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.17 | 0.31% | 4,142,777 |
| Aug 29, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.31% | 1,127,260 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.17 | 0.31% | 1,445,272 |
| Aug 27, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,390,290 |
| Aug 26, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 2,846,752 |
| Aug 25, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,321,544 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.21 | - | 1,400,834 |
| Aug 21, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.21 | - | 2,211,331 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.21 | -0.31% | 3,622,313 |
| Aug 19, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.22 | 0.31% | 1,455,128 |
| Aug 18, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.21 | - | 3,506,396 |
| Aug 15, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.21 | - | 2,957,901 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.21 | -0.61% | 6,573,828 |
| Aug 13, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.23 | -0.30% | 2,046,862 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.24 | 0.30% | 1,065,816 |
| Aug 11, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.23 | -0.30% | 1,634,333 |
| Aug 8, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.24 | -0.30% | 1,148,518 |
| Aug 7, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.24 | 0.92% | 2,919,202 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.22 | - | 1,635,220 |
| Aug 5, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.22 | 0.31% | 2,394,924 |
| Aug 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -0.31% | 1,667,064 |