Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.610
-0.040 (-2.42%)
Mar 23, 2026, 5:20 PM CET
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 163,971 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 235,277 |
| Mar 19, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | - | 105,760 |
| Mar 18, 2026 | 1.67 | 1.69 | 1.60 | 1.67 | 1.67 | 0.30% | 101,179 |
| Mar 17, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.89% | 96,436 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.30% | 41,291 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 15,725 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.88% | 86,278 |
| Mar 11, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 154,826 |
| Mar 10, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 71,344 |
| Mar 9, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 350,461 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 11,275 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 219,001 |
| Mar 4, 2026 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | 0.58% | 39,759 |
| Mar 3, 2026 | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 407,583 |
| Mar 2, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 0.86% | 56,118 |
| Feb 27, 2026 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | -1.98% | 48,265 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.28% | 12,127 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.72% | 10,071 |
| Feb 24, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 2.05% | 240,082 |
| Feb 23, 2026 | 1.71 | 1.76 | 1.70 | 1.71 | 1.71 | 0.59% | 191,862 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | 0.89% | 170,017 |
| Feb 19, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | 0.90% | 116,134 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -1.18% | 343,217 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 136,333 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 873,313 |
| Feb 13, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 447,404 |
| Feb 12, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | - | 423,092 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 156,467 |
| Feb 10, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 65,245 |
| Feb 9, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 1.45% | 40,070 |
| Feb 6, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.43% | 142,502 |
| Feb 5, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 147,275 |
| Feb 4, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.90% | 32,255 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.46% | 5,298,257 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | - | 466,856 |
| Jan 30, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 1.46% | 33,111 |
| Jan 29, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 37,558 |
| Jan 28, 2026 | 1.71 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 216,732 |
| Jan 27, 2026 | 1.69 | 1.77 | 1.67 | 1.71 | 1.71 | 1.18% | 219,380 |
| Jan 26, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 47,948 |
| Jan 23, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 1.82% | 28,009 |
| Jan 22, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | 0.61% | 118,977 |
| Jan 21, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -0.91% | 87,786 |
| Jan 20, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -3.78% | 346,704 |
| Jan 19, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.29% | 18,358 |
| Jan 16, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.44% | 13,511 |
| Jan 15, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | 17,081 |
| Jan 14, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 2,999 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -1.70% | 62,571 |