Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.800
-0.015 (-0.83%)
Oct 10, 2025, 4:43 PM CET
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 40,678 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 66,672 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 89,794 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 556,824 |
| Oct 6, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 114,601 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 26,364 |
| Oct 2, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 82,803 |
| Oct 1, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 196,513 |
| Sep 30, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 154,975 |
| Sep 29, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 103,024 |
| Sep 26, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.69% | 80,116 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | - | 18,256 |
| Sep 24, 2025 | 1.80 | 1.86 | 1.77 | 1.86 | 1.86 | 2.76% | 566,653 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.58 | 1.81 | 1.81 | -1.09% | 124,299 |
| Sep 22, 2025 | 1.94 | 1.95 | 1.82 | 1.83 | 1.83 | -6.15% | 196,283 |
| Sep 19, 2025 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 2.63% | 1,201,357 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.04% | 308,848 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 5.49% | 523,493 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.15% | 188,218 |
| Sep 15, 2025 | 1.89 | 1.90 | 1.81 | 1.86 | 1.86 | -1.59% | 219,631 |
| Sep 12, 2025 | 1.78 | 1.89 | 1.76 | 1.89 | 1.89 | 2.16% | 1,011,909 |
| Sep 11, 2025 | 1.74 | 1.85 | 1.73 | 1.85 | 1.85 | 6.94% | 603,262 |
| Sep 10, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 161,762 |
| Sep 9, 2025 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | - | 197,402 |
| Sep 8, 2025 | 1.66 | 1.69 | 1.60 | 1.69 | 1.69 | 3.05% | 142,569 |
| Sep 5, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | 0.61% | 52,141 |
| Sep 4, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 62,046 |
| Sep 3, 2025 | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | 0.63% | 93,733 |
| Sep 2, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.84% | 87,552 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 17,941 |
| Aug 29, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | 1.23% | 49,533 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 145,869 |
| Aug 27, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 1.20% | 108,405 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -1.18% | 147,124 |
| Aug 25, 2025 | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 36,229 |
| Aug 22, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 233,975 |
| Aug 21, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 4.58% | 1,450,567 |
| Aug 20, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 120,950 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 64,971 |
| Aug 18, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 8,743 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 977,031 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 1.34% | 62,244 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 106,455 |
| Aug 12, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 54,474 |
| Aug 11, 2025 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 38,022 |
| Aug 8, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 37,088 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 40,541 |
| Aug 6, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 7,972 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 79,175 |
| Aug 4, 2025 | 1.51 | 1.63 | 1.51 | 1.60 | 1.60 | 6.67% | 1,064,896 |