Neobo Fastigheter AB (publ) (STO:NEOBO)
Sweden · Delayed Price · Currency is SEK 16.83
-0.17 (-1.00%)
Aug 1, 2025, 5:29 PM CET
Neobo Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.99 | 16.99 | 16.52 | 16.83 | 16.83 | -1.00% | 232,927 |
| 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 |
| Jun 24, 2025 | 17.43 | 17.82 | 17.16 | 17.22 | 17.22 | -1.54% | 193,058 |
| Jun 23, 2025 | 17.33 | 17.75 | 17.33 | 17.49 | 17.49 | -0.34% | 379,239 |
| Jun 19, 2025 | 17.52 | 17.55 | 17.08 | 17.55 | 17.55 | - | 728,705 |
| Jun 18, 2025 | 17.10 | 17.58 | 16.98 | 17.55 | 17.55 | 2.03% | 419,673 |
| Jun 17, 2025 | 16.80 | 17.20 | 16.63 | 17.20 | 17.20 | 1.65% | 162,111 |
| Jun 16, 2025 | 16.25 | 16.96 | 16.20 | 16.92 | 16.92 | 4.12% | 334,621 |
| Jun 13, 2025 | 16.50 | 16.50 | 16.19 | 16.25 | 16.25 | -2.05% | 408,201 |
| Jun 12, 2025 | 16.85 | 17.02 | 16.53 | 16.59 | 16.59 | -1.60% | 259,395 |
| Jun 11, 2025 | 17.06 | 17.13 | 16.69 | 16.86 | 16.86 | -1.46% | 389,563 |
| Jun 10, 2025 | 17.03 | 17.35 | 17.00 | 17.11 | 17.11 | 0.59% | 377,422 |
| Jun 9, 2025 | 16.88 | 17.22 | 16.74 | 17.01 | 17.01 | 0.06% | 472,052 |
| Jun 5, 2025 | 16.58 | 17.12 | 16.50 | 17.00 | 17.00 | 2.47% | 348,277 |
| Jun 4, 2025 | 16.57 | 16.69 | 16.38 | 16.59 | 16.59 | -0.48% | 561,892 |
| Jun 3, 2025 | 16.58 | 16.70 | 16.33 | 16.67 | 16.67 | 0.54% | 380,605 |
| Jun 2, 2025 | 16.40 | 16.62 | 16.13 | 16.58 | 16.58 | 0.79% | 172,274 |
| May 30, 2025 | 16.20 | 16.90 | 16.10 | 16.45 | 16.45 | 1.17% | 268,667 |
| May 28, 2025 | 16.25 | 16.44 | 16.18 | 16.26 | 16.26 | - | 93,399 |
| May 27, 2025 | 16.05 | 16.54 | 16.05 | 16.26 | 16.26 | 0.81% | 346,313 |
| May 26, 2025 | 16.00 | 16.27 | 15.99 | 16.13 | 16.13 | 0.75% | 434,789 |
| May 23, 2025 | 16.07 | 16.30 | 15.87 | 16.01 | 16.01 | -0.19% | 404,895 |
| May 22, 2025 | 16.09 | 16.27 | 16.00 | 16.04 | 16.04 | -1.78% | 229,574 |
| May 21, 2025 | 16.52 | 16.55 | 16.05 | 16.33 | 16.33 | -1.09% | 466,226 |