Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	37.000	37.900	37.000	37.900	32.544	63,251
2022-12-21	36.800	37.300	36.500	37.000	31.771	27,092
2022-12-20	36.950	36.950	36.350	36.800	31.600	16,483
2022-12-19	37.100	37.650	36.600	36.850	31.643	13,880
2022-12-16	37.050	37.650	36.650	36.950	31.728	14,519
2022-12-15	37.550	37.700	37.000	37.300	32.029	32,570
2022-12-14	37.050	37.750	37.050	37.500	32.201	30,343
2022-12-13	37.650	38.000	37.550	38.000	32.630	59,336
2022-12-12	36.900	37.750	36.900	37.650	32.330	135,303
2022-12-09	36.450	37.200	36.450	36.750	31.557	16,684
2022-12-08	37.000	37.150	36.000	36.300	31.170	19,733
2022-12-07	37.750	37.750	36.650	37.150	31.900	24,894
2022-12-06	37.600	37.800	36.950	37.800	32.458	105,884
2022-12-05	37.300	37.600	36.350	37.600	32.287	40,515
2022-12-02	37.350	37.450	36.400	37.300	32.029	30,356
2022-12-01	36.300	37.400	36.000	37.400	32.115	49,132
2022-11-30	36.500	36.700	35.800	36.300	31.170	42,877
2022-11-29	36.300	36.750	35.950	36.500	31.342	20,435
2022-11-28	36.950	36.950	35.950	36.300	31.170	37,991
2022-11-25	36.850	37.000	35.500	37.000	31.771	155,108
2022-11-24	37.500	37.600	36.500	36.850	31.643	91,670
2022-11-23	38.250	38.650	37.200	37.500	32.201	40,676
2022-11-22	38.400	38.450	38.000	38.350	32.931	27,721
2022-11-21	38.550	39.450	38.300	38.400	32.974	42,121
2022-11-18	38.950	38.950	38.200	38.500	33.059	35,829
2022-11-17	38.550	38.850	38.000	38.000	32.630	40,422
2022-11-16	38.450	38.550	38.150	38.550	33.102	36,317
2022-11-15	37.900	38.650	37.900	38.150	32.759	72,830
2022-11-14	37.250	38.200	37.250	37.750	32.415	41,954
2022-11-11	37.600	38.750	37.000	37.200	31.943	34,509
2022-11-10	38.050	38.250	37.300	37.550	32.244	52,232
2022-11-09	37.500	38.800	37.450	38.050	32.673	85,310
2022-11-08	38.000	38.400	36.500	37.350	32.072	154,590
2022-11-07	37.750	37.750	35.800	35.950	30.870	70,535
2022-11-04	36.000	36.700	35.250	35.600	30.569	16,399
2022-11-03	36.000	37.000	35.550	35.550	30.526	15,623
2022-11-02	35.600	36.000	35.450	35.600	30.569	26,379
2022-11-01	35.450	36.000	34.850	35.450	30.440	73,855
2022-10-31	34.150	35.750	34.150	35.000	30.054	45,845
2022-10-28	34.350	34.500	33.100	34.150	29.324	51,173
2022-10-27	34.900	34.900	33.800	34.000	29.195	31,192
2022-10-26	33.800	34.700	33.600	34.400	29.539	40,233
2022-10-25	34.750	34.850	33.500	33.950	29.152	40,225
2022-10-24	34.000	34.700	34.000	34.250	29.410	30,166
2022-10-21	34.150	34.850	33.650	34.000	29.195	53,445
2022-10-20	33.400	34.750	33.100	33.850	29.067	32,683
2022-10-19	33.600	33.900	32.700	33.500	28.766	16,090
2022-10-18	33.350	33.800	33.150	33.600	28.852	32,295
2022-10-17	32.900	33.450	32.750	33.100	28.423	43,651
2022-10-14	33.500	33.500	32.800	33.000	28.337	53,085
2022-10-13	33.500	33.500	32.700	33.500	28.766	34,355
2022-10-12	33.500	33.950	32.600	33.300	28.594	33,700
2022-10-11	34.000	34.500	33.450	33.500	28.766	29,659
2022-10-10	34.500	34.750	33.950	34.000	29.195	23,947
2022-10-07	34.300	35.000	33.300	33.950	29.152	63,637
2022-10-06	33.000	34.450	32.450	34.000	29.195	52,793
2022-10-05	33.500	33.850	32.950	32.950	28.294	41,764
2022-10-04	34.000	34.650	33.300	33.500	28.766	25,030
2022-10-03	34.050	34.400	33.300	33.550	28.809	66,673
2022-09-30	34.200	34.500	33.550	34.000	29.195	27,263

← NewerPage 17 of 22 · 1,263 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.