Bahnhof AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	52.000	52.200	51.300	51.500	47.920	81,477
2024-08-23	51.400	52.100	50.700	52.000	48.385	140,300
2024-08-22	51.600	52.100	51.200	51.400	47.827	45,856
2024-08-21	51.900	52.200	51.100	51.600	48.013	56,071
2024-08-20	52.200	52.700	50.800	51.400	47.827	135,489
2024-08-19	51.100	51.700	49.900	50.700	47.175	92,097
2024-08-16	50.400	51.000	49.950	51.000	47.454	52,677
2024-08-15	50.600	50.700	50.100	50.500	46.989	63,865
2024-08-14	50.700	51.000	50.300	50.700	47.175	25,167
2024-08-13	51.000	51.100	50.200	50.700	47.175	39,030
2024-08-12	50.600	51.300	50.300	51.100	47.547	29,079
2024-08-09	51.600	51.800	50.400	50.600	47.082	60,334
2024-08-08	50.500	51.500	49.900	51.500	47.920	43,076
2024-08-07	50.200	51.400	50.200	50.500	46.989	63,658
2024-08-06	48.750	50.800	48.750	50.100	46.617	61,778
2024-08-05	48.950	48.950	44.950	48.700	45.314	339,945
2024-08-02	51.300	51.300	49.550	49.550	46.105	92,488
2024-08-01	51.900	52.200	51.100	51.300	47.734	57,695
2024-07-31	52.000	52.200	51.600	51.900	48.292	44,181
2024-07-30	51.400	52.400	51.100	52.000	48.385	44,228
2024-07-29	51.900	52.200	51.600	51.900	48.292	56,272
2024-07-26	51.900	52.400	51.600	51.900	48.292	36,788
2024-07-25	52.000	52.300	51.000	51.900	48.292	48,657
2024-07-24	51.500	52.300	51.500	52.000	48.385	45,075
2024-07-23	51.800	52.300	51.100	51.500	47.920	68,273
2024-07-22	53.800	54.600	51.700	51.800	48.199	94,439
2024-07-19	55.300	55.400	53.300	53.800	50.060	53,734
2024-07-18	55.700	55.900	54.700	55.300	51.455	47,165
2024-07-17	54.000	55.600	53.800	55.500	51.642	82,334
2024-07-16	53.400	53.800	52.600	53.800	50.060	106,416
2024-07-15	53.400	53.500	52.600	53.400	49.688	54,433
2024-07-12	52.000	53.400	52.000	53.400	49.688	78,688
2024-07-11	52.300	52.500	51.600	52.000	48.385	52,859
2024-07-10	52.300	52.400	51.100	51.900	48.292	67,404
2024-07-09	53.500	53.500	51.900	52.300	48.664	80,917
2024-07-08	52.300	53.700	52.200	53.300	49.594	123,630
2024-07-05	50.400	52.400	50.100	52.200	48.571	98,466
2024-07-04	51.000	51.000	50.000	50.400	46.896	58,052
2024-07-03	51.800	52.300	50.300	50.300	46.803	55,794
2024-07-02	51.700	52.000	51.300	51.800	48.199	49,942
2024-07-01	50.900	52.000	50.900	51.300	47.734	88,400
2024-06-28	50.500	50.900	49.450	50.900	47.361	85,442
2024-06-27	50.500	50.700	50.000	50.500	46.989	56,212
2024-06-26	49.750	50.700	49.300	50.500	46.989	119,570
2024-06-25	49.450	49.800	49.000	49.100	45.686	53,505
2024-06-24	49.800	49.800	49.000	49.450	46.012	45,226
2024-06-20	48.550	50.000	48.550	49.800	46.338	62,252
2024-06-19	48.500	48.900	47.550	48.450	45.082	65,156
2024-06-18	49.400	49.450	48.100	48.450	45.082	46,597
2024-06-17	48.250	49.900	48.150	49.400	45.966	81,150
2024-06-14	48.950	48.950	47.550	48.150	44.803	133,347
2024-06-13	50.400	50.500	48.800	48.950	45.547	108,755
2024-06-12	50.500	50.600	49.700	50.400	46.896	61,069
2024-06-11	50.800	50.800	49.650	50.500	46.989	121,869
2024-06-10	49.550	50.800	49.400	50.600	47.082	77,725
2024-06-07	48.500	50.200	48.000	49.550	46.105	94,644
2024-06-05	47.500	49.250	47.100	48.450	45.082	139,646
2024-06-04	49.650	49.700	47.500	47.500	44.198	153,013
2024-06-03	51.500	51.500	49.650	49.650	46.198	95,008
2024-05-31	49.450	51.600	49.450	51.200	47.640	61,903

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 SEK
2025-05-14	2.0000 SEK
2024-05-15	2.0000 SEK
2023-05-10	1.7500 SEK
2022-05-11	1.0000 SEK
2021-05-12	0.7500 SEK
2020-05-13	0.6000 SEK
2019-05-15	0.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.