Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden · Delayed Price · Currency is SEK 1.370
-0.025 (-1.79%)
Sep 24, 2026, 5:29 PM CET
STO:STUDBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |