Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.705
+0.015 (0.89%)
Sep 10, 2025, 12:00 PM CET
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 118,076 |
| Jul 31, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 97,887 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 46,948 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 33,698 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 185,022 |
| Jul 25, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 169,762 |
| Jul 24, 2025 | 1.49 | 1.60 | 1.49 | 1.55 | 1.55 | - | 373,338 |
| Jul 23, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 344,613 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 31,861 |
| Jul 21, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 624,767 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | - | 112,779 |
| Jul 17, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -2.60% | 390,023 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | - | 155,178 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | - | 104,380 |
| Jul 14, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 3.36% | 105,413 |
| Jul 11, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 203,202 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 125,568 |
| Jul 9, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 14,197 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 52,930 |
| Jul 7, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | - | 245,898 |
| Jul 4, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 128,622 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 90,186 |
| Jul 2, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 150,028 |