Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.205
-0.005 (-0.41%)
Oct 14, 2026, 4:35 PM CET
STO:STUDBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | -0.41% | 4,905 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 33,094 |
| Oct 12, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 1.24% | 166,415 |
| Oct 9, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 4.33% | 81,975 |
| Oct 8, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 1.32% | 48,104 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 81,650 |
| Oct 6, 2026 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | -5.31% | 258,999 |
| Oct 5, 2026 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -2.78% | 102,929 |
| Oct 2, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 4.13% | 33,468 |
| Oct 1, 2026 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | 0.41% | 8,230 |
| Sep 30, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -1.23% | 77,315 |
| Sep 29, 2026 | 1.25 | 1.32 | 1.20 | 1.22 | 1.22 | -3.17% | 131,949 |
| Sep 28, 2026 | 1.35 | 1.40 | 1.25 | 1.26 | 1.26 | -4.55% | 165,380 |
| Sep 25, 2026 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 48,818 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -1.79% | 14,983 |
| Sep 23, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 1.09% | 14,037 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.08% | 43,759 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 48,770 |
| Sep 18, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 4.56% | 114,767 |
| Sep 17, 2026 | 1.29 | 1.37 | 1.27 | 1.32 | 1.32 | 1.94% | 167,421 |
| Sep 16, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 3.61% | 190,441 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 5,115 |
| Sep 14, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.23% | 54,801 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -2.79% | 388,952 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 34,865 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 16,771 |
| Sep 8, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -4.48% | 8,151 |
| Sep 7, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 9,207 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 145,365 |
| Sep 3, 2026 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 1.17% | 60,497 |
| Sep 2, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.39% | 8,951 |
| Sep 1, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 30,047 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 34,585 |
| Aug 28, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 28,766 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.93% | 477,988 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.77% | 126,702 |
| Aug 25, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | - | 10,375 |
| Aug 24, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 85,514 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.38% | 213,536 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 463,640 |
| Aug 19, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 119,905 |
| Aug 18, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.89% | 8,609 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 48,582 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 134,782 |
| Aug 13, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 188,156 |
| Aug 12, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | 0.75% | 101,892,172 |
| Aug 11, 2026 | 1.30 | 1.41 | 1.29 | 1.34 | 1.34 | -0.74% | 10,502 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,707 |
| Aug 7, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -1.82% | 5,006 |
| Aug 6, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 4,382 |