Bredband2 i Skandinavien AB (publ) (STO:BRE2)
Sweden
· Delayed Price · Currency is SEK 2.930
+0.010 (0.34%)
At close: Dec 5, 2025
STO:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | - | - | 23,719 |
| Dec 4, 2025 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | - | 173,763 |
| Dec 3, 2025 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | 0.34% | 53,197 |
| Dec 2, 2025 | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 93,687 |
| Dec 1, 2025 | 2.89 | 2.95 | 2.88 | 2.89 | 2.89 | -0.34% | 59,469 |
| Nov 28, 2025 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -0.85% | 68,086 |
| Nov 27, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 81,288 |
| Nov 26, 2025 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | 0.52% | 66,636 |
| Nov 25, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.86% | 185,528 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 291,157 |
| Nov 21, 2025 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | 1.03% | 427,599 |
| Nov 20, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | 0.69% | 338,257 |
| Nov 19, 2025 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.86% | 258,013 |
| Nov 18, 2025 | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | 0.69% | 762,786 |
| Nov 17, 2025 | 2.88 | 2.91 | 2.88 | 2.89 | 2.89 | 0.52% | 600,580 |
| Nov 14, 2025 | 2.89 | 2.91 | 2.83 | 2.88 | 2.88 | -0.52% | 242,005 |
| Nov 13, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 278,697 |
| Nov 12, 2025 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | 0.17% | 345,694 |
| Nov 11, 2025 | 2.87 | 2.93 | 2.86 | 2.88 | 2.88 | 0.17% | 1,627,838 |
| Nov 10, 2025 | 2.87 | 2.90 | 2.87 | 2.87 | 2.87 | 0.53% | 216,877 |
| Nov 7, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | - | 112,158 |
| Nov 6, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -0.52% | 203,394 |
| Nov 5, 2025 | 2.86 | 2.90 | 2.86 | 2.87 | 2.87 | 0.53% | 1,098,677 |
| Nov 4, 2025 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | - | 310,239 |
| Nov 3, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | - | 371,562 |
| Oct 31, 2025 | 2.88 | 2.89 | 2.83 | 2.86 | 2.86 | -1.04% | 534,845 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | -0.52% | 896,791 |
| Oct 29, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | - | 179,361 |
| Oct 28, 2025 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | -0.17% | 170,160 |
| Oct 27, 2025 | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 629,761 |
| Oct 24, 2025 | 2.91 | 2.92 | 2.88 | 2.92 | 2.92 | -0.34% | 552,419 |
| Oct 23, 2025 | 2.91 | 2.93 | 2.86 | 2.93 | 2.93 | 3.91% | 1,433,781 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.82 | 2.82 | 2.82 | -3.43% | 4,963,461 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -1.02% | 277,890 |
| Oct 20, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 0.86% | 559,040 |
| Oct 17, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -3.15% | 1,679,267 |
| Oct 16, 2025 | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | 1.86% | 961,162 |
| Oct 15, 2025 | 2.92 | 3.07 | 2.92 | 2.96 | 2.96 | 1.54% | 1,951,707 |
| Oct 14, 2025 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | -1.85% | 3,355,156 |
| Oct 13, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.17% | 3,008,980 |
| Oct 10, 2025 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | 0.17% | 942,565 |
| Oct 9, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 1,486,644 |
| Oct 8, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.50% | 1,128,565 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.83% | 1,365,047 |
| Oct 6, 2025 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | 0.33% | 1,293,493 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 2,011,484 |
| Oct 2, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 1,062,110 |
| Oct 1, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -0.50% | 1,495,489 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 1,035,732 |
| Sep 29, 2025 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -0.50% | 534,536 |
| Sep 26, 2025 | 3.06 | 3.10 | 3.03 | 3.03 | 3.03 | -0.16% | 1,238,424 |
| Sep 25, 2025 | 3.00 | 3.20 | 3.00 | 3.04 | 3.04 | 0.50% | 3,333,069 |
| Sep 24, 2025 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | - | 1,873,512 |
| Sep 23, 2025 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | 0.17% | 2,719,613 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -0.99% | 3,307,770 |
| Sep 19, 2025 | 3.20 | 3.21 | 2.96 | 3.05 | 3.05 | -4.84% | 13,004,910 |
| Sep 18, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -2.74% | 4,163,819 |
| Sep 17, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.19 | 0.46% | 489,825 |
| Sep 16, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.18 | - | 831,266 |
| Sep 15, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.18 | - | 1,342,356 |
| Sep 12, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.18 | 0.31% | 680,779 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.17 | 0.15% | 691,861 |
| Sep 10, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,264,782 |
| Sep 9, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,179,339 |
| Sep 8, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | 0.15% | 1,397,517 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | 0.15% | 1,638,493 |
| Sep 4, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.15 | -0.15% | 3,773,375 |
| Sep 3, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 6,403,691 |
| Sep 2, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 1,703,281 |
| Sep 1, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.17 | 0.15% | 4,142,777 |
| Aug 29, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 1,127,260 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.17 | 0.15% | 1,445,272 |
| Aug 27, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,390,290 |
| Aug 26, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | 0.15% | 2,846,752 |
| Aug 25, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 1,321,544 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 1,400,834 |
| Aug 21, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 2,211,331 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 3,622,313 |
| Aug 19, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.17 | 0.15% | 1,455,128 |
| Aug 18, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.16 | - | 3,506,396 |
| Aug 15, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.16 | 0.15% | 2,957,901 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.16 | -0.76% | 6,573,828 |
| Aug 13, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.18 | -0.15% | 2,046,862 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.19 | 0.15% | 1,065,816 |
| Aug 11, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.18 | -0.15% | 1,634,333 |
| Aug 8, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.19 | -0.30% | 1,148,518 |
| Aug 7, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.19 | 0.92% | 2,919,202 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.17 | - | 1,635,220 |
| Aug 5, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.17 | 0.31% | 2,394,924 |
| Aug 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | -0.31% | 1,667,064 |
| Aug 1, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.17 | 0.31% | 7,750,182 |
| Jul 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | -0.15% | 5,521,624 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 9,172,675 |
| Jul 29, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.17 | 0.15% | 2,726,634 |
| Jul 28, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | 0.15% | 1,701,897 |
| Jul 25, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.15% | 3,454,577 |
| Jul 24, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | - | 3,715,377 |
| Jul 23, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | 0.15% | 3,122,318 |
| Jul 22, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | 3.16 | -0.31% | 4,949,988 |
| Jul 21, 2025 | 3.24 | 3.27 | 3.23 | 3.27 | 3.17 | 0.77% | 8,965,726 |