Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.330
+0.010 (0.76%)
Aug 14, 2026, 5:29 PM CET
STO:STUDBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 3.42% | 87,023 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -1.87% | 6,543 |
| Aug 3, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 29,676 |
| Jul 31, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 24,504 |
| Jul 30, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 4.82% | 39,313 |
| Jul 29, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -4.23% | 30,384 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | - | 34,800 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.14% | 4,592 |
| 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 |