Neobo Fastigheter AB (publ) (STO:NEOBO)
Sweden · Delayed Price · Currency is SEK 19.09
-0.28 (-1.45%)
Oct 31, 2025, 12:59 PM CET
Neobo Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.31 | 19.43 | 19.09 | 19.09 | 19.09 | -1.45% | 262,964 |
| Oct 30, 2025 | 19.26 | 19.37 | 19.05 | 19.37 | 19.37 | 0.78% | 306,236 |
| Oct 29, 2025 | 19.21 | 19.41 | 19.05 | 19.22 | 19.22 | 0.10% | 400,323 |
| Oct 28, 2025 | 19.20 | 19.41 | 19.06 | 19.20 | 19.20 | -0.21% | 270,348 |
| Oct 27, 2025 | 19.39 | 19.40 | 19.00 | 19.24 | 19.24 | -0.41% | 323,780 |
| Oct 24, 2025 | 19.39 | 19.49 | 18.77 | 19.32 | 19.32 | -0.31% | 545,943 |
| Oct 23, 2025 | 19.40 | 19.51 | 18.75 | 19.38 | 19.38 | -0.51% | 579,374 |
| Oct 22, 2025 | 18.42 | 19.48 | 18.33 | 19.48 | 19.48 | 9.38% | 2,062,109 |
| Oct 21, 2025 | 17.51 | 17.87 | 17.47 | 17.81 | 17.81 | 1.77% | 376,945 |
| Oct 20, 2025 | 17.25 | 17.51 | 17.11 | 17.50 | 17.50 | 1.27% | 190,066 |
| Oct 17, 2025 | 17.47 | 17.50 | 17.08 | 17.28 | 17.28 | -1.26% | 239,071 |
| Oct 16, 2025 | 17.62 | 17.67 | 17.11 | 17.50 | 17.50 | -0.62% | 409,680 |
| Oct 15, 2025 | 17.36 | 17.66 | 17.36 | 17.61 | 17.61 | 1.21% | 192,244 |
| Oct 14, 2025 | 16.93 | 17.47 | 16.93 | 17.40 | 17.40 | 1.81% | 368,551 |
| Oct 13, 2025 | 16.81 | 17.11 | 16.61 | 17.09 | 17.09 | 1.67% | 206,143 |
| Oct 10, 2025 | 16.21 | 17.23 | 16.21 | 16.81 | 16.81 | 3.77% | 630,106 |
| Oct 9, 2025 | 16.37 | 16.53 | 16.06 | 16.20 | 16.20 | -0.86% | 184,881 |
| Oct 8, 2025 | 16.51 | 16.80 | 16.31 | 16.34 | 16.34 | -2.39% | 418,297 |
| Oct 7, 2025 | 16.64 | 16.84 | 16.57 | 16.74 | 16.74 | -0.24% | 192,593 |
| Oct 6, 2025 | 16.34 | 16.78 | 16.34 | 16.78 | 16.78 | 0.60% | 249,999 |
| Oct 3, 2025 | 16.19 | 16.68 | 16.19 | 16.68 | 16.68 | 2.90% | 445,071 |
| Oct 2, 2025 | 16.26 | 16.51 | 16.12 | 16.21 | 16.21 | 0.68% | 443,188 |
| Oct 1, 2025 | 16.71 | 16.80 | 16.10 | 16.10 | 16.10 | -4.34% | 729,430 |
| Sep 30, 2025 | 16.26 | 16.86 | 16.24 | 16.83 | 16.83 | 2.68% | 531,898 |
| Sep 29, 2025 | 16.19 | 16.56 | 16.16 | 16.39 | 16.39 | 0.55% | 288,279 |
| Sep 26, 2025 | 16.04 | 16.31 | 15.92 | 16.30 | 16.30 | 1.81% | 508,654 |
| Sep 25, 2025 | 16.26 | 16.52 | 16.01 | 16.01 | 16.01 | -1.96% | 284,160 |
| Sep 24, 2025 | 16.40 | 16.54 | 16.26 | 16.33 | 16.33 | -0.43% | 209,196 |
| Sep 23, 2025 | 16.37 | 16.80 | 16.32 | 16.40 | 16.40 | 0.24% | 334,597 |
| Sep 22, 2025 | 16.80 | 17.02 | 16.29 | 16.36 | 16.36 | -3.71% | 564,633 |
| Sep 19, 2025 | 16.92 | 17.18 | 16.83 | 16.99 | 16.99 | 0.30% | 564,647 |
| Sep 18, 2025 | 16.61 | 17.12 | 16.46 | 16.94 | 16.94 | 2.05% | 415,158 |
| Sep 17, 2025 | 16.28 | 16.70 | 16.28 | 16.60 | 16.60 | 2.03% | 203,504 |
| Sep 16, 2025 | 16.68 | 16.70 | 16.27 | 16.27 | 16.27 | -2.34% | 235,644 |
| Sep 15, 2025 | 16.71 | 16.89 | 16.54 | 16.66 | 16.66 | -0.42% | 154,487 |
| Sep 12, 2025 | 16.52 | 16.77 | 16.39 | 16.73 | 16.73 | 1.03% | 769,442 |
| Sep 11, 2025 | 16.21 | 16.59 | 16.21 | 16.56 | 16.56 | 1.85% | 685,671 |
| Sep 10, 2025 | 15.92 | 16.41 | 15.92 | 16.26 | 16.26 | 1.82% | 928,795 |
| Sep 9, 2025 | 16.00 | 16.17 | 15.86 | 15.97 | 15.97 | -0.87% | 226,883 |
| Sep 8, 2025 | 16.11 | 16.31 | 15.95 | 16.11 | 16.11 | -0.25% | 475,152 |
| Sep 5, 2025 | 15.77 | 16.22 | 15.77 | 16.15 | 16.15 | 2.34% | 143,872 |
| Sep 4, 2025 | 15.70 | 15.98 | 15.70 | 15.78 | 15.78 | -0.13% | 196,633 |
| Sep 3, 2025 | 15.73 | 15.97 | 15.66 | 15.80 | 15.80 | 0.51% | 361,885 |
| Sep 2, 2025 | 16.10 | 16.15 | 15.72 | 15.72 | 15.72 | -2.36% | 477,484 |
| Sep 1, 2025 | 16.36 | 16.44 | 15.89 | 16.10 | 16.10 | -1.77% | 997,079 |
| Aug 29, 2025 | 16.29 | 16.52 | 16.24 | 16.39 | 16.39 | 0.06% | 522,151 |
| Aug 28, 2025 | 16.40 | 16.74 | 16.31 | 16.38 | 16.38 | -1.21% | 308,332 |
| Aug 27, 2025 | 16.61 | 16.79 | 16.50 | 16.58 | 16.58 | -0.06% | 223,508 |
| Aug 26, 2025 | 16.72 | 16.76 | 16.53 | 16.59 | 16.59 | -0.72% | 199,537 |
| Aug 25, 2025 | 16.80 | 16.95 | 16.71 | 16.71 | 16.71 | -1.71% | 233,028 |