Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.485
+0.020 (1.37%)
May 25, 2026, 4:32 PM CET
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | - | 0.34% | 4,953 |
| May 22, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | -1.68% | 22,008 |
| May 21, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 1.02% | 57,098 |
| May 20, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.34% | 24,292 |
| May 19, 2026 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | - | 28,247 |
| May 18, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.40% | 28,186 |
| May 15, 2026 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | 0.34% | 38,012 |
| May 13, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.34% | 11,002 |
| May 12, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.65% | 77,943 |
| May 11, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 1,092 |
| May 8, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 12,610 |
| May 7, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 53,663 |
| May 6, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -1.59% | 43,671 |
| May 5, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | - | 56,105 |
| May 4, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.29% | 3,813 |
| Apr 30, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 8,523 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -2.19% | 102,241 |
| Apr 28, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,046 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.31% | 640,253 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.24% | 136,926 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.94% | 74,824 |
| Apr 22, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 50,590 |
| Apr 21, 2026 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | -4.75% | 189,008 |
| Apr 20, 2026 | 1.63 | 1.69 | 1.59 | 1.69 | 1.69 | 3.69% | 165,929 |
| Apr 17, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.52% | 123,504 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | 1.54% | 39,383 |
| Apr 15, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 53,836 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | - | 39,426 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -3.25% | 85,791 |
| Apr 10, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -0.29% | 594,989 |
| Apr 9, 2026 | 1.64 | 1.70 | 1.61 | 1.70 | 1.70 | 5.61% | 231,185 |
| Apr 8, 2026 | 1.64 | 1.65 | 1.56 | 1.61 | 1.61 | -1.23% | 223,411 |
| Apr 7, 2026 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 263,111 |
| Apr 2, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | -1.25% | 104,675 |
| Apr 1, 2026 | 1.69 | 1.71 | 1.61 | 1.61 | 1.61 | -4.46% | 37,368 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.88% | 171,811 |
| Mar 30, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 82,981 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -2.87% | 140,635 |
| Mar 26, 2026 | 1.62 | 1.75 | 1.61 | 1.75 | 1.75 | 7.06% | 310,709 |
| Mar 25, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 2.84% | 84,460 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.52 | 1.59 | 1.59 | -1.55% | 458,801 |
| 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 |