Neobo Fastigheter AB (publ) (STO:NEOBO)
Sweden
· Delayed Price · Currency is SEK 19.23
-0.53 (-2.68%)
At close: Mar 9, 2026
Neobo Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.75 | 19.76 | 18.95 | 19.23 | 19.23 | -2.68% | 570,043 |
| Mar 6, 2026 | 19.85 | 20.18 | 19.65 | 19.76 | 19.76 | -0.55% | 470,939 |
| Mar 5, 2026 | 20.02 | 20.40 | 19.81 | 19.87 | 19.87 | -1.14% | 343,660 |
| Mar 4, 2026 | 19.76 | 20.18 | 19.76 | 20.10 | 20.10 | 1.16% | 292,457 |
| Mar 3, 2026 | 20.46 | 20.48 | 19.61 | 19.87 | 19.87 | -3.45% | 487,145 |
| Mar 2, 2026 | 20.52 | 20.80 | 20.38 | 20.58 | 20.58 | -1.81% | 456,150 |
| Feb 27, 2026 | 20.94 | 21.12 | 20.86 | 20.96 | 20.96 | - | 358,316 |
| Feb 26, 2026 | 20.78 | 21.00 | 20.54 | 20.96 | 20.96 | 1.26% | 560,636 |
| Feb 25, 2026 | 20.84 | 20.96 | 20.64 | 20.70 | 20.70 | -0.58% | 294,091 |
| Feb 24, 2026 | 20.54 | 20.94 | 20.46 | 20.82 | 20.82 | 1.17% | 370,900 |
| Feb 23, 2026 | 20.88 | 21.00 | 20.50 | 20.58 | 20.58 | -1.34% | 537,958 |
| Feb 20, 2026 | 20.48 | 20.90 | 20.48 | 20.86 | 20.86 | 1.86% | 433,362 |
| Feb 19, 2026 | 20.28 | 20.54 | 20.24 | 20.48 | 20.48 | 0.39% | 281,632 |
| Feb 18, 2026 | 20.58 | 20.70 | 20.28 | 20.40 | 20.40 | -0.87% | 424,771 |
| Feb 17, 2026 | 20.38 | 20.70 | 20.18 | 20.58 | 20.58 | 0.98% | 520,205 |
| Feb 16, 2026 | 20.04 | 20.56 | 20.00 | 20.38 | 20.38 | 1.90% | 640,120 |
| Feb 13, 2026 | 20.14 | 20.46 | 19.93 | 20.00 | 20.00 | -0.50% | 861,520 |
| Feb 12, 2026 | 19.22 | 20.16 | 18.70 | 20.10 | 20.10 | 6.57% | 2,085,069 |
| Feb 11, 2026 | 18.83 | 19.06 | 18.59 | 18.86 | 18.86 | -0.16% | 661,128 |
| Feb 10, 2026 | 18.55 | 18.92 | 18.54 | 18.89 | 18.89 | 1.67% | 272,527 |
| Feb 9, 2026 | 18.55 | 19.08 | 18.39 | 18.58 | 18.58 | -0.05% | 591,565 |
| Feb 6, 2026 | 18.50 | 18.62 | 18.30 | 18.59 | 18.59 | 0.27% | 339,334 |
| Feb 5, 2026 | 18.49 | 18.59 | 18.30 | 18.54 | 18.54 | -0.27% | 507,562 |
| Feb 4, 2026 | 18.42 | 18.72 | 18.28 | 18.59 | 18.59 | 0.54% | 396,683 |
| Feb 3, 2026 | 18.61 | 18.63 | 18.42 | 18.49 | 18.49 | -1.02% | 267,780 |
| Feb 2, 2026 | 18.60 | 18.79 | 18.35 | 18.68 | 18.68 | -0.11% | 285,451 |
| Jan 30, 2026 | 18.93 | 18.96 | 18.53 | 18.70 | 18.70 | -1.53% | 273,577 |
| Jan 29, 2026 | 18.50 | 19.00 | 18.49 | 18.99 | 18.99 | 1.82% | 277,073 |
| Jan 28, 2026 | 18.59 | 18.69 | 18.43 | 18.65 | 18.65 | 0.38% | 283,181 |
| Jan 27, 2026 | 18.87 | 18.95 | 18.47 | 18.58 | 18.58 | -1.33% | 316,590 |
| Jan 26, 2026 | 18.91 | 19.00 | 18.65 | 18.83 | 18.83 | -0.63% | 174,835 |
| Jan 23, 2026 | 18.77 | 19.07 | 18.73 | 18.95 | 18.95 | 0.58% | 158,975 |
| Jan 22, 2026 | 18.51 | 18.91 | 18.51 | 18.84 | 18.84 | 2.45% | 325,959 |
| Jan 21, 2026 | 18.55 | 18.61 | 17.98 | 18.39 | 18.39 | -1.66% | 694,256 |
| Jan 20, 2026 | 18.86 | 19.02 | 18.52 | 18.70 | 18.70 | -1.32% | 259,787 |
| Jan 19, 2026 | 18.98 | 19.10 | 18.81 | 18.95 | 18.95 | -2.02% | 380,275 |
| Jan 16, 2026 | 19.47 | 19.77 | 19.13 | 19.34 | 19.34 | -1.12% | 456,852 |
| Jan 15, 2026 | 18.98 | 19.56 | 18.77 | 19.56 | 19.56 | 3.11% | 422,251 |
| Jan 14, 2026 | 19.11 | 19.14 | 18.70 | 18.97 | 18.97 | -0.89% | 241,944 |
| Jan 13, 2026 | 19.07 | 19.19 | 18.94 | 19.14 | 19.14 | 0.21% | 247,579 |
| Jan 12, 2026 | 19.31 | 19.31 | 18.92 | 19.10 | 19.10 | -1.09% | 254,783 |
| Jan 9, 2026 | 19.12 | 19.31 | 18.85 | 19.31 | 19.31 | 1.05% | 575,810 |
| Jan 8, 2026 | 18.89 | 19.20 | 18.80 | 19.11 | 19.11 | 0.90% | 532,208 |
| Jan 7, 2026 | 18.01 | 18.94 | 17.96 | 18.94 | 18.94 | 4.58% | 547,600 |
| Jan 5, 2026 | 18.42 | 18.42 | 18.00 | 18.11 | 18.11 | -1.79% | 220,634 |
| Jan 2, 2026 | 18.50 | 18.55 | 18.29 | 18.44 | 18.44 | -0.38% | 312,127 |
| Dec 30, 2025 | 18.52 | 18.61 | 18.28 | 18.51 | 18.51 | 0.05% | 234,997 |
| Dec 29, 2025 | 18.24 | 18.61 | 18.19 | 18.50 | 18.50 | 1.70% | 343,482 |
| Dec 23, 2025 | 18.02 | 18.29 | 18.00 | 18.19 | 18.19 | 0.94% | 328,877 |
| Dec 22, 2025 | 18.06 | 18.20 | 17.90 | 18.02 | 18.02 | -0.55% | 319,956 |
| Dec 19, 2025 | 18.15 | 18.31 | 17.98 | 18.12 | 18.12 | -0.66% | 429,197 |
| Dec 18, 2025 | 18.06 | 18.38 | 17.92 | 18.24 | 18.24 | 0.50% | 378,077 |
| Dec 17, 2025 | 17.88 | 18.18 | 17.75 | 18.15 | 18.15 | 1.34% | 1,278,899 |
| Dec 16, 2025 | 17.76 | 17.92 | 17.60 | 17.91 | 17.91 | 0.62% | 256,802 |
| Dec 15, 2025 | 18.01 | 18.15 | 17.74 | 17.80 | 17.80 | -1.22% | 655,991 |
| Dec 12, 2025 | 17.92 | 18.18 | 17.87 | 18.02 | 18.02 | 0.61% | 322,632 |
| Dec 11, 2025 | 17.91 | 17.95 | 17.68 | 17.91 | 17.91 | -0.11% | 172,580 |
| Dec 10, 2025 | 17.93 | 18.10 | 17.87 | 17.93 | 17.93 | -0.06% | 219,377 |
| Dec 9, 2025 | 18.11 | 18.20 | 17.86 | 17.94 | 17.94 | -1.21% | 229,526 |
| Dec 8, 2025 | 18.47 | 18.55 | 18.12 | 18.16 | 18.16 | -1.63% | 393,229 |
| Dec 5, 2025 | 18.50 | 18.64 | 18.30 | 18.46 | 18.46 | -0.27% | 290,210 |
| Dec 4, 2025 | 18.18 | 18.64 | 18.18 | 18.51 | 18.51 | 1.70% | 328,936 |
| Dec 3, 2025 | 18.20 | 18.48 | 18.16 | 18.20 | 18.20 | -0.16% | 306,512 |
| Dec 2, 2025 | 18.09 | 18.44 | 18.06 | 18.23 | 18.23 | 0.55% | 339,770 |
| Dec 1, 2025 | 18.40 | 18.49 | 17.98 | 18.13 | 18.13 | -1.95% | 257,036 |
| Nov 28, 2025 | 18.61 | 18.78 | 18.35 | 18.49 | 18.49 | -0.59% | 156,490 |
| Nov 27, 2025 | 18.36 | 18.69 | 18.34 | 18.60 | 18.60 | 1.47% | 224,004 |
| Nov 26, 2025 | 17.91 | 18.39 | 17.80 | 18.33 | 18.33 | 2.17% | 382,017 |
| Nov 25, 2025 | 17.71 | 17.99 | 17.64 | 17.94 | 17.94 | 1.01% | 257,105 |
| Nov 24, 2025 | 17.57 | 17.91 | 17.57 | 17.76 | 17.76 | 1.08% | 239,573 |
| Nov 21, 2025 | 17.26 | 17.70 | 17.22 | 17.57 | 17.57 | 1.09% | 292,434 |
| Nov 20, 2025 | 17.63 | 17.63 | 17.32 | 17.38 | 17.38 | -0.91% | 217,670 |
| Nov 19, 2025 | 17.61 | 17.82 | 17.20 | 17.54 | 17.54 | -0.62% | 362,803 |
| Nov 18, 2025 | 17.71 | 17.80 | 17.41 | 17.65 | 17.65 | -0.28% | 483,867 |
| Nov 17, 2025 | 17.55 | 17.95 | 17.55 | 17.70 | 17.70 | 1.49% | 373,278 |
| Nov 14, 2025 | 17.67 | 17.67 | 17.18 | 17.44 | 17.44 | -1.47% | 382,181 |
| Nov 13, 2025 | 17.58 | 17.88 | 17.51 | 17.70 | 17.70 | 0.57% | 365,959 |
| Nov 12, 2025 | 17.55 | 17.88 | 17.55 | 17.60 | 17.60 | 0.28% | 377,397 |
| Nov 11, 2025 | 17.72 | 17.92 | 17.49 | 17.55 | 17.55 | -1.02% | 430,133 |
| Nov 10, 2025 | 18.01 | 18.11 | 17.49 | 17.73 | 17.73 | -2.04% | 458,639 |
| Nov 7, 2025 | 17.89 | 18.30 | 17.89 | 18.10 | 18.10 | 1.17% | 652,578 |
| Nov 6, 2025 | 18.11 | 18.40 | 17.86 | 17.89 | 17.89 | -1.27% | 340,881 |
| Nov 5, 2025 | 18.42 | 18.50 | 18.12 | 18.12 | 18.12 | -1.95% | 240,148 |
| Nov 4, 2025 | 18.89 | 18.89 | 18.30 | 18.48 | 18.48 | -2.48% | 449,850 |
| Nov 3, 2025 | 19.04 | 19.15 | 18.74 | 18.95 | 18.95 | -0.73% | 283,728 |
| Oct 31, 2025 | 19.31 | 19.43 | 19.09 | 19.09 | 19.09 | -1.45% | 262,964 |
| Oct 30, 2025 | 19.26 | 19.37 | 19.05 | 19.37 | 19.37 | 0.78% | 306,236 |
| Oct 29, 2025 | 19.21 | 19.41 | 19.05 | 19.22 | 19.22 | 0.10% | 400,323 |
| Oct 28, 2025 | 19.20 | 19.41 | 19.06 | 19.20 | 19.20 | -0.21% | 270,348 |
| Oct 27, 2025 | 19.39 | 19.40 | 19.00 | 19.24 | 19.24 | -0.41% | 323,780 |
| Oct 24, 2025 | 19.39 | 19.49 | 18.77 | 19.32 | 19.32 | -0.31% | 545,943 |
| Oct 23, 2025 | 19.40 | 19.51 | 18.75 | 19.38 | 19.38 | -0.51% | 579,374 |
| Oct 22, 2025 | 18.42 | 19.48 | 18.33 | 19.48 | 19.48 | 9.38% | 2,062,109 |
| Oct 21, 2025 | 17.51 | 17.87 | 17.47 | 17.81 | 17.81 | 1.77% | 376,945 |
| Oct 20, 2025 | 17.25 | 17.51 | 17.11 | 17.50 | 17.50 | 1.27% | 190,066 |
| Oct 17, 2025 | 17.47 | 17.50 | 17.08 | 17.28 | 17.28 | -1.26% | 239,071 |
| Oct 16, 2025 | 17.62 | 17.67 | 17.11 | 17.50 | 17.50 | -0.62% | 409,680 |
| Oct 15, 2025 | 17.36 | 17.66 | 17.36 | 17.61 | 17.61 | 1.21% | 192,244 |
| Oct 14, 2025 | 16.93 | 17.47 | 16.93 | 17.40 | 17.40 | 1.81% | 368,551 |
| Oct 13, 2025 | 16.81 | 17.11 | 16.61 | 17.09 | 17.09 | 1.67% | 206,143 |