Bahnhof AB (publ) (STO:BAHN.B)
Sweden
· Delayed Price · Currency is SEK 52.20
-1.10 (-2.06%)
Mar 9, 2026, 5:29 PM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.40 | 52.90 | 52.00 | 52.20 | 52.20 | -2.06% | 157,634 |
| Mar 6, 2026 | 53.50 | 53.70 | 52.50 | 53.30 | 53.30 | 0.19% | 83,515 |
| Mar 5, 2026 | 53.10 | 54.00 | 52.70 | 53.20 | 53.20 | 0.19% | 185,739 |
| Mar 4, 2026 | 52.60 | 53.20 | 52.20 | 53.10 | 53.10 | 1.14% | 110,848 |
| Mar 3, 2026 | 53.60 | 53.70 | 52.00 | 52.50 | 52.50 | -2.78% | 132,082 |
| Mar 2, 2026 | 54.60 | 55.00 | 53.60 | 54.00 | 54.00 | -2.17% | 110,674 |
| Feb 27, 2026 | 55.30 | 55.90 | 54.80 | 55.20 | 55.20 | -0.72% | 73,934 |
| Feb 26, 2026 | 55.90 | 56.30 | 55.00 | 55.60 | 55.60 | -0.36% | 122,878 |
| Feb 25, 2026 | 54.60 | 56.00 | 54.30 | 55.80 | 55.80 | 2.76% | 148,273 |
| Feb 24, 2026 | 54.30 | 54.80 | 53.70 | 54.30 | 54.30 | -0.18% | 64,579 |
| Feb 23, 2026 | 54.60 | 55.50 | 54.30 | 54.40 | 54.40 | -0.37% | 170,643 |
| Feb 20, 2026 | 54.10 | 55.20 | 53.70 | 54.60 | 54.60 | 1.11% | 297,782 |
| Feb 19, 2026 | 51.70 | 54.50 | 51.30 | 54.00 | 54.00 | 4.45% | 207,701 |
| Feb 18, 2026 | 50.90 | 52.20 | 50.90 | 51.70 | 51.70 | 1.97% | 141,029 |
| Feb 17, 2026 | 50.90 | 52.60 | 50.30 | 50.70 | 50.70 | -5.41% | 673,831 |
| Feb 16, 2026 | 54.30 | 54.80 | 53.60 | 53.60 | 53.60 | -0.37% | 107,325 |
| Feb 13, 2026 | 54.40 | 54.50 | 53.30 | 53.80 | 53.80 | 1.32% | 73,753 |
| Feb 12, 2026 | 54.10 | 54.40 | 53.00 | 53.10 | 53.10 | -1.12% | 67,506 |
| Feb 11, 2026 | 55.60 | 55.70 | 53.00 | 53.70 | 53.70 | -2.19% | 130,068 |
| Feb 10, 2026 | 54.80 | 55.70 | 54.30 | 54.90 | 54.90 | - | 142,039 |
| Feb 9, 2026 | 55.90 | 56.30 | 54.30 | 54.90 | 54.90 | -1.61% | 88,836 |
| Feb 6, 2026 | 54.20 | 56.10 | 54.00 | 55.80 | 55.80 | 1.64% | 88,100 |
| Feb 5, 2026 | 55.30 | 55.90 | 54.00 | 54.90 | 54.90 | - | 141,684 |
| Feb 4, 2026 | 53.10 | 56.00 | 53.00 | 54.90 | 54.90 | 3.58% | 216,571 |
| Feb 3, 2026 | 53.30 | 54.00 | 52.80 | 53.00 | 53.00 | -0.56% | 112,546 |
| Feb 2, 2026 | 53.30 | 54.00 | 52.40 | 53.30 | 53.30 | -0.19% | 139,694 |
| Jan 30, 2026 | 51.60 | 54.00 | 51.60 | 53.40 | 53.40 | 3.09% | 287,758 |
| Jan 29, 2026 | 51.60 | 52.80 | 51.50 | 51.80 | 51.80 | 0.78% | 120,037 |
| Jan 28, 2026 | 51.70 | 52.10 | 51.10 | 51.40 | 51.40 | 0.39% | 108,139 |
| Jan 27, 2026 | 51.70 | 52.40 | 51.00 | 51.20 | 51.20 | -0.78% | 111,019 |
| Jan 26, 2026 | 52.80 | 52.90 | 51.60 | 51.60 | 51.60 | -2.09% | 114,984 |
| Jan 23, 2026 | 52.30 | 53.20 | 52.00 | 52.70 | 52.70 | 0.96% | 129,397 |
| Jan 22, 2026 | 51.40 | 52.70 | 51.40 | 52.20 | 52.20 | 2.76% | 102,181 |
| Jan 21, 2026 | 50.80 | 52.00 | 50.40 | 50.80 | 50.80 | -0.20% | 94,338 |
| Jan 20, 2026 | 51.20 | 51.70 | 50.60 | 50.90 | 50.90 | -0.78% | 86,181 |
| Jan 19, 2026 | 52.00 | 52.80 | 51.30 | 51.30 | 51.30 | -1.35% | 93,130 |
| Jan 16, 2026 | 51.80 | 52.80 | 51.80 | 52.00 | 52.00 | 0.58% | 50,045 |
| Jan 15, 2026 | 51.10 | 52.80 | 51.00 | 51.70 | 51.70 | 1.17% | 174,154 |
| Jan 14, 2026 | 51.80 | 51.90 | 50.80 | 51.10 | 51.10 | -0.39% | 95,539 |
| Jan 13, 2026 | 52.10 | 52.10 | 50.80 | 51.30 | 51.30 | -0.97% | 108,573 |
| Jan 12, 2026 | 52.00 | 52.30 | 51.10 | 51.80 | 51.80 | -0.38% | 105,560 |
| Jan 9, 2026 | 51.70 | 52.10 | 50.90 | 52.00 | 52.00 | 0.97% | 98,969 |
| Jan 8, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | 130,195 |
| Jan 7, 2026 | 51.80 | 51.80 | 50.50 | 50.50 | 50.50 | -2.51% | 265,706 |
| Jan 5, 2026 | 53.00 | 53.00 | 51.70 | 51.80 | 51.80 | -2.45% | 136,315 |
| Jan 2, 2026 | 54.20 | 54.30 | 52.80 | 53.10 | 53.10 | -2.57% | 92,876 |
| Dec 30, 2025 | 55.10 | 55.30 | 54.00 | 54.50 | 54.50 | - | 76,215 |
| Dec 29, 2025 | 54.20 | 55.30 | 53.60 | 54.50 | 54.50 | 0.74% | 78,833 |
| Dec 23, 2025 | 53.30 | 54.90 | 53.00 | 54.10 | 54.10 | 2.27% | 126,877 |
| Dec 22, 2025 | 52.90 | 53.30 | 52.50 | 52.90 | 52.90 | 0.38% | 61,413 |
| Dec 19, 2025 | 53.20 | 53.30 | 52.40 | 52.70 | 52.70 | -0.94% | 63,777 |
| Dec 18, 2025 | 53.00 | 53.30 | 52.50 | 53.20 | 53.20 | 0.38% | 49,178 |
| Dec 17, 2025 | 53.30 | 53.70 | 53.00 | 53.00 | 53.00 | -0.19% | 53,134 |
| Dec 16, 2025 | 54.10 | 54.10 | 53.00 | 53.10 | 53.10 | -1.67% | 72,629 |
| Dec 15, 2025 | 53.30 | 54.00 | 52.80 | 54.00 | 54.00 | 1.31% | 88,343 |
| Dec 12, 2025 | 53.10 | 53.80 | 52.60 | 53.30 | 53.30 | -0.37% | 100,283 |
| Dec 11, 2025 | 53.50 | 53.60 | 52.80 | 53.50 | 53.50 | -0.19% | 55,545 |
| Dec 10, 2025 | 52.90 | 53.80 | 52.70 | 53.60 | 53.60 | 1.52% | 58,712 |
| Dec 9, 2025 | 53.40 | 53.50 | 52.80 | 52.80 | 52.80 | -0.38% | 74,216 |
| Dec 8, 2025 | 54.20 | 54.20 | 52.90 | 53.00 | 53.00 | -1.12% | 203,697 |
| Dec 5, 2025 | 53.50 | 54.60 | 53.50 | 53.60 | 53.60 | - | 99,941 |
| Dec 4, 2025 | 54.90 | 55.30 | 53.50 | 53.60 | 53.60 | -2.19% | 106,413 |
| Dec 3, 2025 | 54.10 | 55.00 | 53.90 | 54.80 | 54.80 | 0.55% | 37,178 |
| Dec 2, 2025 | 54.40 | 55.30 | 53.90 | 54.50 | 54.50 | 0.18% | 66,912 |
| Dec 1, 2025 | 56.50 | 56.60 | 53.90 | 54.40 | 54.40 | -3.89% | 107,459 |
| Nov 28, 2025 | 56.70 | 57.10 | 56.00 | 56.60 | 56.60 | 0.53% | 69,279 |
| Nov 27, 2025 | 56.40 | 57.00 | 55.60 | 56.30 | 56.30 | 1.44% | 58,582 |
| Nov 26, 2025 | 54.90 | 55.90 | 54.70 | 55.50 | 55.50 | 1.83% | 72,205 |
| Nov 25, 2025 | 53.40 | 55.00 | 53.30 | 54.50 | 54.50 | 1.87% | 75,454 |
| Nov 24, 2025 | 53.30 | 54.40 | 52.70 | 53.50 | 53.50 | -1.83% | 138,000 |
| Nov 21, 2025 | 54.00 | 54.80 | 53.00 | 54.50 | 54.50 | 1.68% | 62,215 |
| Nov 20, 2025 | 53.40 | 54.00 | 52.90 | 53.60 | 53.60 | 1.32% | 55,811 |
| Nov 19, 2025 | 53.80 | 54.10 | 52.80 | 52.90 | 52.90 | -1.49% | 51,721 |
| Nov 18, 2025 | 53.50 | 54.90 | 53.20 | 53.70 | 53.70 | 0.94% | 110,741 |
| Nov 17, 2025 | 55.20 | 55.90 | 53.10 | 53.20 | 53.20 | -3.27% | 90,308 |
| Nov 14, 2025 | 54.50 | 55.50 | 53.90 | 55.00 | 55.00 | 0.92% | 84,911 |
| Nov 13, 2025 | 55.80 | 57.70 | 54.50 | 54.50 | 54.50 | -2.33% | 100,138 |
| Nov 12, 2025 | 55.60 | 56.00 | 54.70 | 55.80 | 55.80 | 0.90% | 129,415 |
| Nov 11, 2025 | 58.10 | 58.10 | 53.80 | 55.30 | 55.30 | -3.49% | 180,024 |
| Nov 10, 2025 | 56.30 | 57.90 | 56.20 | 57.30 | 57.30 | 1.06% | 53,514 |
| Nov 7, 2025 | 56.80 | 57.80 | 56.10 | 56.70 | 56.70 | -0.18% | 49,820 |
| Nov 6, 2025 | 57.60 | 57.70 | 56.60 | 56.80 | 56.80 | -1.73% | 40,549 |
| Nov 5, 2025 | 58.60 | 58.70 | 57.70 | 57.80 | 57.80 | -1.53% | 28,908 |
| Nov 4, 2025 | 58.80 | 58.80 | 57.90 | 58.70 | 58.70 | -0.17% | 38,485 |
| Nov 3, 2025 | 59.00 | 59.70 | 58.40 | 58.80 | 58.80 | -0.51% | 39,341 |
| Oct 31, 2025 | 58.40 | 59.30 | 58.30 | 59.10 | 59.10 | 1.37% | 19,832 |
| Oct 30, 2025 | 59.50 | 59.60 | 58.30 | 58.30 | 58.30 | -1.35% | 47,431 |
| Oct 29, 2025 | 59.80 | 60.90 | 58.30 | 59.10 | 59.10 | -0.17% | 56,522 |
| Oct 28, 2025 | 58.40 | 60.00 | 58.30 | 59.20 | 59.20 | 2.07% | 79,171 |
| Oct 27, 2025 | 59.30 | 59.90 | 58.00 | 58.00 | 58.00 | -1.86% | 60,522 |
| Oct 24, 2025 | 58.40 | 59.50 | 58.40 | 59.10 | 59.10 | 1.72% | 34,360 |
| Oct 23, 2025 | 58.30 | 58.90 | 58.10 | 58.10 | 58.10 | -0.51% | 29,670 |
| Oct 22, 2025 | 57.30 | 58.40 | 57.30 | 58.40 | 58.40 | 1.74% | 62,724 |
| Oct 21, 2025 | 58.10 | 58.40 | 57.10 | 57.40 | 57.40 | -2.38% | 49,842 |
| Oct 20, 2025 | 57.10 | 59.10 | 56.90 | 58.80 | 58.80 | 3.16% | 54,282 |
| Oct 17, 2025 | 57.70 | 57.70 | 56.90 | 57.00 | 57.00 | -0.52% | 40,119 |
| Oct 16, 2025 | 57.90 | 58.60 | 57.30 | 57.30 | 57.30 | -0.87% | 28,096 |
| Oct 15, 2025 | 58.90 | 58.90 | 57.20 | 57.80 | 57.80 | -1.37% | 78,805 |
| Oct 14, 2025 | 56.80 | 59.30 | 56.50 | 58.60 | 58.60 | 2.99% | 61,373 |
| Oct 13, 2025 | 58.30 | 58.30 | 56.80 | 56.90 | 56.90 | -2.90% | 46,926 |