Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.135
-0.020 (-1.73%)
Nov 3, 2026, 5:25 PM CET
STO:STUDBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.130 | 1.135 | 1.065 | 1.135 | 1.135 | -1.73% | 306,983 |
| Nov 2, 2026 | 1.075 | 1.155 | 1.075 | 1.155 | 1.155 | -0.43% | 246,403 |
| Oct 30, 2026 | 1.145 | 1.180 | 1.145 | 1.160 | 1.160 | 0.87% | 29,186 |
| Oct 29, 2026 | 1.145 | 1.200 | 1.145 | 1.150 | 1.150 | -0.86% | 30,712 |
| Oct 28, 2026 | 1.170 | 1.190 | 1.125 | 1.160 | 1.160 | - | 63,310 |
| Oct 27, 2026 | 1.195 | 1.210 | 1.155 | 1.160 | 1.160 | -0.43% | 96,557 |
| Oct 26, 2026 | 1.240 | 1.240 | 1.155 | 1.165 | 1.165 | -2.51% | 45,873 |
| Oct 23, 2026 | 1.190 | 1.195 | 1.165 | 1.195 | 1.195 | 0.42% | 65,680 |
| Oct 22, 2026 | 1.205 | 1.220 | 1.190 | 1.190 | 1.190 | -1.24% | 14,069 |
| Oct 21, 2026 | 1.230 | 1.230 | 1.200 | 1.205 | 1.205 | -2.03% | 55,270 |
| Oct 20, 2026 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | - | 86,609 |
| Oct 19, 2026 | 1.285 | 1.285 | 1.205 | 1.230 | 1.230 | -4.28% | 64,198 |
| Oct 16, 2026 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 4.05% | 121,446 |
| Oct 15, 2026 | 1.245 | 1.245 | 1.235 | 1.235 | 1.235 | 2.49% | 554 |
| Oct 14, 2026 | 1.180 | 1.245 | 1.170 | 1.205 | 1.205 | -0.41% | 4,905 |
| Oct 13, 2026 | 1.245 | 1.250 | 1.210 | 1.210 | 1.210 | -0.82% | 33,094 |
| Oct 12, 2026 | 1.155 | 1.250 | 1.155 | 1.220 | 1.220 | 1.24% | 166,415 |
| Oct 9, 2026 | 1.150 | 1.205 | 1.150 | 1.205 | 1.205 | 4.33% | 81,975 |
| Oct 8, 2026 | 1.145 | 1.195 | 1.140 | 1.155 | 1.155 | 1.32% | 48,104 |
| Oct 7, 2026 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | -1.72% | 81,650 |
| Oct 6, 2026 | 1.245 | 1.265 | 1.150 | 1.160 | 1.160 | -5.31% | 258,999 |
| Oct 5, 2026 | 1.255 | 1.285 | 1.185 | 1.225 | 1.225 | -2.78% | 102,929 |
| Oct 2, 2026 | 1.220 | 1.285 | 1.185 | 1.260 | 1.260 | 4.13% | 33,468 |
| Oct 1, 2026 | 1.250 | 1.295 | 1.205 | 1.210 | 1.210 | 0.41% | 8,230 |
| Sep 30, 2026 | 1.220 | 1.245 | 1.190 | 1.205 | 1.205 | -1.23% | 77,315 |
| Sep 29, 2026 | 1.245 | 1.315 | 1.200 | 1.220 | 1.220 | -3.17% | 131,949 |
| Sep 28, 2026 | 1.350 | 1.395 | 1.245 | 1.260 | 1.260 | -4.55% | 165,380 |
| Sep 25, 2026 | 1.350 | 1.395 | 1.320 | 1.320 | 1.320 | -3.65% | 48,818 |
| Sep 24, 2026 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | -1.79% | 14,983 |
| Sep 23, 2026 | 1.315 | 1.395 | 1.315 | 1.395 | 1.395 | 1.09% | 14,037 |
| Sep 22, 2026 | 1.395 | 1.400 | 1.320 | 1.380 | 1.380 | -1.08% | 43,759 |
| Sep 21, 2026 | 1.375 | 1.395 | 1.375 | 1.395 | 1.395 | 1.45% | 48,770 |
| Sep 18, 2026 | 1.360 | 1.400 | 1.360 | 1.375 | 1.375 | 4.56% | 114,767 |
| Sep 17, 2026 | 1.285 | 1.365 | 1.270 | 1.315 | 1.315 | 1.94% | 167,421 |
| Sep 16, 2026 | 1.230 | 1.295 | 1.230 | 1.290 | 1.290 | 3.61% | 190,441 |
| Sep 15, 2026 | 1.260 | 1.260 | 1.230 | 1.245 | 1.245 | 0.81% | 5,115 |
| Sep 14, 2026 | 1.200 | 1.255 | 1.200 | 1.235 | 1.235 | 1.23% | 54,801 |
| Sep 11, 2026 | 1.225 | 1.225 | 1.185 | 1.220 | 1.220 | -2.79% | 388,952 |
| Sep 10, 2026 | 1.270 | 1.280 | 1.255 | 1.255 | 1.255 | -0.40% | 34,865 |
| Sep 9, 2026 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | -1.56% | 16,771 |
| Sep 8, 2026 | 1.285 | 1.300 | 1.280 | 1.280 | 1.280 | -4.48% | 8,151 |
| Sep 7, 2026 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 3.08% | 9,207 |
| Sep 4, 2026 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | - | 145,365 |
| Sep 3, 2026 | 1.275 | 1.340 | 1.260 | 1.300 | 1.300 | 1.17% | 60,497 |
| Sep 2, 2026 | 1.275 | 1.310 | 1.275 | 1.285 | 1.285 | 0.39% | 8,951 |
| Sep 1, 2026 | 1.300 | 1.325 | 1.280 | 1.280 | 1.280 | -1.54% | 30,047 |
| Aug 31, 2026 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | -0.76% | 34,585 |
| Aug 28, 2026 | 1.270 | 1.315 | 1.270 | 1.310 | 1.310 | 3.15% | 28,766 |
| Aug 27, 2026 | 1.300 | 1.305 | 1.270 | 1.270 | 1.270 | -1.93% | 477,988 |
| Aug 26, 2026 | 1.300 | 1.325 | 1.280 | 1.295 | 1.295 | -0.77% | 126,702 |