Bredband2 i Skandinavien AB (publ) (STO:BRE2)
Sweden · Delayed Price · Currency is SEK 2.855
0.00 (0.00%)
Nov 7, 2025, 5:29 PM CET
STO:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | - | 110,278 |
| Nov 6, 2025 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.35% | 203,394 |
| Nov 5, 2025 | 2.86 | 2.90 | 2.86 | 2.87 | 2.87 | 0.35% | 1,098,677 |
| Nov 4, 2025 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | - | 310,239 |
| Nov 3, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | - | 371,562 |
| Oct 31, 2025 | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | -1.04% | 534,845 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 896,791 |
| Oct 29, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | - | 179,361 |
| Oct 28, 2025 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | -0.34% | 170,160 |
| Oct 27, 2025 | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 629,761 |
| Oct 24, 2025 | 2.91 | 2.92 | 2.88 | 2.92 | 2.92 | -0.34% | 552,419 |
| Oct 23, 2025 | 2.91 | 2.93 | 2.86 | 2.93 | 2.93 | 3.90% | 1,433,781 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.82 | 2.82 | 2.82 | -3.42% | 4,963,461 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -1.02% | 277,890 |
| Oct 20, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 559,040 |
| Oct 17, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -3.31% | 1,679,267 |
| Oct 16, 2025 | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | 2.03% | 961,162 |
| Oct 15, 2025 | 2.92 | 3.07 | 2.92 | 2.96 | 2.96 | 1.37% | 1,951,707 |
| Oct 14, 2025 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | -1.68% | 3,355,156 |
| Oct 13, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 3,008,980 |
| 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 |