Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.800
+0.060 (3.45%)
Dec 30, 2025, 5:29 PM CET
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.77 | 1.80 | 1.71 | 1.80 | 1.80 | 3.45% | 567,919 |
| Dec 29, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 742,429 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 3.55% | 320,841 |
| Dec 22, 2025 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -2.87% | 139,125 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.66 | 1.74 | 1.74 | 3.88% | 43,310 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.30% | 29,814 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 15,557 |
| Dec 16, 2025 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | 0.90% | 50,226 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -2.62% | 33,286 |
| Dec 12, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 33,643 |
| Dec 11, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 13,245 |
| Dec 10, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 32,247 |
| Dec 9, 2025 | 1.74 | 1.76 | 1.70 | 1.75 | 1.75 | 0.86% | 42,446 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -1.98% | 44,852 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 20,574 |
| Dec 4, 2025 | 1.78 | 1.84 | 1.77 | 1.80 | 1.80 | 0.28% | 50,996 |
| Dec 3, 2025 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 4.06% | 66,762 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | - | 3,504 |
| Dec 1, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 7,984 |
| Nov 28, 2025 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 89,118 |
| Nov 27, 2025 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 4.26% | 104,877 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -3.24% | 174,475 |
| Nov 25, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | -3.13% | 79,335 |
| Nov 24, 2025 | 1.69 | 1.80 | 1.67 | 1.76 | 1.76 | 2.33% | 163,784 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -1.72% | 27,630 |
| Nov 20, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 16,713 |
| Nov 19, 2025 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | 2.02% | 95,942 |
| Nov 18, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 34,938 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.29% | 100,268 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.06% | 6,767 |
| Nov 13, 2025 | 1.83 | 1.87 | 1.77 | 1.80 | 1.80 | 3.15% | 119,287 |
| Nov 12, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 2.35% | 97,512 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 43,898 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.88% | 21,632 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 0.89% | 71,392 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.62 | 1.69 | 1.69 | -3.71% | 92,473 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 71,266 |
| Nov 4, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.42% | 53,710 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -1.68% | 188,684 |
| Oct 31, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.28% | 2,149 |
| Oct 30, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 202,640 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 26,221 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.84% | 204,251 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.28% | 4,741 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 80,083 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 2,981 |
| Oct 22, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.28% | 266,383 |
| Oct 21, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.28% | 41,753 |
| Oct 20, 2025 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 258,487 |
| Oct 17, 2025 | 1.87 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 157,028 |