Neobo Fastigheter AB (publ) (STO:NEOBO)
Sweden · Delayed Price · Currency is SEK 15.72
-0.38 (-2.36%)
Sep 2, 2025, 5:29 PM CET
Neobo Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.10 | 16.15 | 15.72 | 15.72 | 15.72 | -2.36% | 459,358 |
| 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 |
| Aug 22, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 2.10% | 243,967 |
| Aug 21, 2025 | 16.76 | 16.81 | 16.51 | 16.65 | 16.65 | -0.60% | 142,853 |
| Aug 20, 2025 | 16.59 | 16.81 | 16.49 | 16.75 | 16.75 | 0.60% | 172,094 |
| Aug 19, 2025 | 16.34 | 16.70 | 16.27 | 16.65 | 16.65 | 2.08% | 357,683 |
| Aug 18, 2025 | 16.39 | 16.49 | 16.21 | 16.31 | 16.31 | -0.31% | 337,506 |
| Aug 15, 2025 | 16.60 | 16.76 | 16.34 | 16.36 | 16.36 | -0.97% | 485,514 |
| Aug 14, 2025 | 16.36 | 16.76 | 16.35 | 16.52 | 16.52 | 0.73% | 306,092 |
| Aug 13, 2025 | 16.52 | 16.62 | 16.22 | 16.40 | 16.40 | -0.61% | 1,157,791 |
| Aug 12, 2025 | 16.84 | 16.99 | 16.50 | 16.50 | 16.50 | -1.79% | 489,464 |
| Aug 11, 2025 | 16.90 | 17.04 | 16.80 | 16.80 | 16.80 | -0.83% | 230,092 |
| Aug 8, 2025 | 17.14 | 17.18 | 16.88 | 16.94 | 16.94 | -1.11% | 435,162 |
| Aug 7, 2025 | 17.31 | 17.40 | 17.10 | 17.13 | 17.13 | -1.15% | 385,037 |
| Aug 6, 2025 | 17.28 | 17.72 | 17.22 | 17.33 | 17.33 | 0.41% | 1,075,609 |
| Aug 5, 2025 | 17.03 | 17.41 | 17.03 | 17.26 | 17.26 | 1.35% | 1,327,771 |
| Aug 4, 2025 | 16.99 | 17.25 | 16.92 | 17.03 | 17.03 | 1.19% | 609,993 |
| Aug 1, 2025 | 16.99 | 16.99 | 16.52 | 16.83 | 16.83 | -1.00% | 322,921 |
| Jul 31, 2025 | 16.96 | 17.13 | 16.76 | 17.00 | 17.00 | -0.12% | 552,899 |
| Jul 30, 2025 | 17.19 | 17.51 | 16.81 | 17.02 | 17.02 | -0.47% | 332,409 |
| Jul 29, 2025 | 17.23 | 17.61 | 17.10 | 17.10 | 17.10 | -0.58% | 732,134 |
| Jul 28, 2025 | 17.46 | 17.65 | 17.20 | 17.20 | 17.20 | -1.94% | 252,079 |
| Jul 25, 2025 | 17.33 | 17.66 | 17.22 | 17.54 | 17.54 | 1.21% | 610,070 |
| Jul 24, 2025 | 17.45 | 17.65 | 17.32 | 17.33 | 17.33 | -0.46% | 266,343 |
| Jul 23, 2025 | 17.64 | 17.75 | 17.34 | 17.41 | 17.41 | -1.30% | 393,509 |
| Jul 22, 2025 | 17.71 | 17.80 | 17.47 | 17.64 | 17.64 | -0.45% | 218,341 |
| Jul 21, 2025 | 17.60 | 17.99 | 17.60 | 17.72 | 17.72 | 0.45% | 632,937 |
| Jul 18, 2025 | 17.61 | 17.72 | 17.15 | 17.64 | 17.64 | 0.11% | 817,229 |
| Jul 17, 2025 | 17.95 | 17.98 | 17.57 | 17.62 | 17.62 | -1.78% | 359,684 |
| Jul 16, 2025 | 18.00 | 18.12 | 17.82 | 17.94 | 17.94 | -0.33% | 435,240 |
| Jul 15, 2025 | 18.06 | 18.32 | 17.98 | 18.00 | 18.00 | 0.28% | 393,451 |
| Jul 14, 2025 | 18.05 | 18.20 | 17.89 | 17.95 | 17.95 | -0.44% | 334,563 |
| Jul 11, 2025 | 18.24 | 18.45 | 17.77 | 18.03 | 18.03 | -1.15% | 633,753 |
| Jul 10, 2025 | 17.50 | 18.32 | 17.35 | 18.24 | 18.24 | 6.54% | 1,169,172 |
| Jul 9, 2025 | 17.16 | 17.52 | 16.69 | 17.12 | 17.12 | 1.78% | 991,463 |
| Jul 8, 2025 | 16.42 | 16.93 | 16.22 | 16.82 | 16.82 | 2.75% | 506,961 |
| Jul 7, 2025 | 17.20 | 17.25 | 16.30 | 16.37 | 16.37 | -5.10% | 607,649 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.04 | 17.25 | 17.25 | -2.21% | 402,880 |
| Jul 3, 2025 | 17.26 | 17.70 | 17.26 | 17.64 | 17.64 | 1.61% | 264,631 |
| Jul 2, 2025 | 17.39 | 17.49 | 17.22 | 17.36 | 17.36 | -0.74% | 209,500 |
| Jul 1, 2025 | 17.11 | 17.51 | 17.11 | 17.49 | 17.49 | 2.16% | 127,832 |
| Jun 30, 2025 | 17.26 | 17.70 | 17.08 | 17.12 | 17.12 | -0.81% | 461,924 |
| Jun 27, 2025 | 17.17 | 17.34 | 17.05 | 17.26 | 17.26 | 0.23% | 202,447 |
| Jun 26, 2025 | 17.12 | 17.50 | 17.01 | 17.22 | 17.22 | 0.41% | 241,398 |
| Jun 25, 2025 | 17.22 | 17.57 | 17.00 | 17.15 | 17.15 | -0.41% | 212,893 |