Want to see SE:STUDBO full AI Analyst Report?
Studentbostader i Norden AB (STUDBO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | +0.87% | 29,186 | 0.02 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 30,712 | 0.02 |
| Oct 28, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | +0.00% | 63,310 | 0.04 |
| Oct 27, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -0.43% | 96,557 | 0.06 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -2.51% | 45,873 | 0.03 |
| Oct 23, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | +0.42% | 65,680 | 0.04 |
| Oct 22, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 14,069 | 0.01 |
| Oct 21, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 55,270 | 0.03 |
| Oct 20, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | +0.00% | 86,609 | 0.05 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.28% | 64,198 | 0.04 |
| Oct 16, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | +4.05% | 121,446 | 0.07 |
| Oct 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | +2.49% | 554 | 0.00 |
| Oct 14, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | -0.41% | 4,905 | 0.00 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 33,094 | 0.02 |
| Oct 12, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | +1.24% | 166,415 | 0.10 |
| Oct 09, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | +4.33% | 81,975 | 0.05 |
| Oct 08, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | +1.32% | 48,104 | 0.03 |
| Oct 07, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 81,650 | 0.05 |
| Oct 06, 2026 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | -5.31% | 258,999 | 0.15 |
| Oct 05, 2026 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -2.78% | 102,929 | 0.06 |
| Oct 02, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | +4.13% | 33,468 | 0.02 |
| Oct 01, 2026 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | +0.41% | 8,230 | 0.00 |
| Sep 30, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -1.23% | 77,315 | 0.05 |
| Sep 29, 2026 | 1.25 | 1.32 | 1.20 | 1.22 | 1.22 | -3.17% | 131,949 | 0.08 |
| Sep 28, 2026 | 1.35 | 1.40 | 1.25 | 1.26 | 1.26 | -4.55% | 165,380 | 0.10 |
| Sep 25, 2026 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 48,818 | 0.03 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -1.79% | 14,983 | 0.01 |
| Sep 23, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | +1.09% | 14,037 | 0.01 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.08% | 43,759 | 0.03 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | +1.45% | 48,770 | 0.03 |
| Sep 18, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | +4.56% | 114,767 | 0.07 |
| Sep 17, 2026 | 1.29 | 1.37 | 1.27 | 1.32 | 1.32 | +1.94% | 167,421 | 0.10 |
| Sep 16, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | +3.61% | 190,441 | 0.11 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | +0.81% | 5,115 | 0.00 |
| Sep 14, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | +1.23% | 54,801 | 0.03 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -2.79% | 388,952 | 0.23 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 34,865 | 0.02 |
| Sep 09, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 16,771 | 0.01 |
| Sep 08, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -4.48% | 8,151 | 0.00 |
| Sep 07, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +3.08% | 9,207 | 0.01 |
| Sep 04, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | +0.00% | 145,365 | 0.09 |
| Sep 03, 2026 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | +1.17% | 60,497 | 0.04 |
| Sep 02, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | +0.39% | 8,951 | 0.01 |
| Sep 01, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 30,047 | 0.02 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 34,585 | 0.02 |
| Aug 28, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +3.15% | 28,766 | 0.02 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.93% | 477,988 | 0.28 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.77% | 126,702 | 0.07 |
| Aug 25, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | +0.00% | 10,375 | 0.01 |
| Aug 24, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | +0.00% | 85,514 | 0.05 |