Bredband2 i Skandinavien AB (publ) (STO:BRE2)
Sweden · Delayed Price · Currency is SEK 3.250
+0.010 (0.31%)
Feb 5, 2026, 3:04 PM CET
STO:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.15% | 13,657 |
| Feb 4, 2026 | 3.25 | 3.26 | 3.24 | 3.24 | 3.24 | -0.15% | 54,223 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 70,390 |
| Feb 2, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 139,711 |
| Jan 30, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | - | 100,226 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 180,585 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | - | 273,482 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 195,934 |
| Jan 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 207,945 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 938,104 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 477,331 |
| Jan 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,472,213 |
| Jan 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,510,397 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | 667,744 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.15% | 3,984,049 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.15% | 7,526,122 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | - | 19,432,370 |
| Jan 13, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.15% | 4,957,019 |
| Jan 12, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | - | 2,938,520 |
| Jan 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 531,576 |
| Jan 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | 723,515 |
| Jan 7, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | - | 3,066,870 |
| Jan 5, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | 0.16% | 4,599,443 |
| Jan 2, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.16% | 5,294,929 |
| Dec 30, 2025 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | 0.16% | 6,235,313 |
| Dec 29, 2025 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | - | 2,498,623 |
| Dec 23, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 9.91% | 17,317,760 |
| Dec 22, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 126,280 |
| Dec 19, 2025 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | -0.17% | 138,422 |
| Dec 18, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | 0.17% | 193,748 |
| Dec 17, 2025 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | 0.17% | 113,247 |
| Dec 16, 2025 | 2.92 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 2,357,812 |
| Dec 15, 2025 | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | -0.17% | 818,716 |
| Dec 12, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | - | 127,985 |
| Dec 11, 2025 | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | - | 156,965 |
| Dec 10, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | - | 117,996 |
| Dec 9, 2025 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | 0.86% | 95,576 |
| Dec 8, 2025 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 280,478 |
| Dec 5, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 40,367 |
| Dec 4, 2025 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | - | 173,763 |
| Dec 3, 2025 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | 0.34% | 53,197 |
| Dec 2, 2025 | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 93,687 |
| Dec 1, 2025 | 2.89 | 2.95 | 2.88 | 2.89 | 2.89 | -0.34% | 59,469 |
| Nov 28, 2025 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -0.85% | 68,086 |
| Nov 27, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 81,288 |
| Nov 26, 2025 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | 0.52% | 66,636 |
| Nov 25, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.86% | 185,528 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 291,157 |
| Nov 21, 2025 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | 1.03% | 427,599 |
| Nov 20, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | 0.69% | 338,257 |