Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.315
+0.030 (2.33%)
Jul 24, 2026, 5:11 PM CET
STO:STUDBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 13,458 |
| Jul 23, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -1.15% | 9,666 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 5,171 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -1.13% | 51,427 |
| Jul 20, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.15% | 35,026 |
| Jul 17, 2026 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 128,023 |
| Jul 16, 2026 | 1.20 | 1.33 | 1.20 | 1.29 | 1.29 | 8.40% | 287,247 |
| Jul 15, 2026 | 1.19 | 1.28 | 1.19 | 1.19 | 1.19 | -0.83% | 44,973 |
| Jul 14, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 69,874 |
| Jul 13, 2026 | 1.15 | 1.28 | 1.15 | 1.21 | 1.21 | -0.41% | 190,114 |
| Jul 10, 2026 | 1.19 | 1.26 | 1.16 | 1.22 | 1.22 | 2.10% | 80,047 |
| Jul 9, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 85,516 |
| Jul 8, 2026 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | -2.88% | 84,794 |
| Jul 7, 2026 | 1.20 | 1.25 | 1.09 | 1.22 | 1.22 | -6.54% | 409,130 |
| Jul 6, 2026 | 1.26 | 1.36 | 1.26 | 1.30 | 1.30 | 1.17% | 17,742 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -1.15% | 142,171 |
| Jul 2, 2026 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 25,218 |
| Jul 1, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 10,942 |
| Jun 30, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -3.77% | 235,044 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 55,217 |
| Jun 26, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 2.26% | 1,606 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 14,526 |
| Jun 24, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | 1.15% | 22,708 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 4,037 |
| Jun 22, 2026 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | -1.82% | 30,516 |
| Jun 18, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.10% | 2,377 |
| Jun 17, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 62,130 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.56% | 79,656 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 79,310 |
| Jun 12, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.79% | 211,680 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 11,097 |
| Jun 10, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 2.19% | 68,142 |
| Jun 9, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 111,685 |
| Jun 8, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 17,666 |
| Jun 5, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 71,131 |
| Jun 4, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 52,308 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 76,303 |
| Jun 2, 2026 | 1.45 | 1.48 | 1.36 | 1.39 | 1.39 | -4.47% | 116,957 |
| Jun 1, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 760,597 |
| May 29, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | 39,666 |
| May 28, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 21,223 |
| May 27, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.34% | 9,673 |
| May 26, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -1.35% | 78,013 |
| May 25, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.37% | 9,953 |
| 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 |