Neobo Fastigheter AB (publ) (STO:NEOBO)
Sweden
· Delayed Price · Currency is SEK 16.22
-0.02 (-0.12%)
Apr 28, 2026, 5:29 PM CET
Neobo Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.20 | 16.44 | 16.02 | 16.22 | 16.22 | -0.12% | 499,335 |
| Apr 27, 2026 | 16.53 | 16.60 | 16.21 | 16.24 | 16.24 | -1.69% | 364,558 |
| Apr 24, 2026 | 16.72 | 16.81 | 16.48 | 16.52 | 16.52 | -1.26% | 770,072 |
| Apr 23, 2026 | 17.00 | 17.24 | 16.70 | 16.73 | 16.73 | -3.29% | 641,648 |
| Apr 22, 2026 | 17.29 | 17.56 | 17.14 | 17.30 | 17.30 | 1.94% | 821,637 |
| Apr 21, 2026 | 17.20 | 17.39 | 16.88 | 16.97 | 16.97 | -1.34% | 501,115 |
| Apr 20, 2026 | 17.49 | 17.60 | 17.19 | 17.20 | 17.20 | -2.49% | 282,500 |
| Apr 17, 2026 | 17.49 | 17.84 | 17.49 | 17.64 | 17.64 | 0.80% | 207,341 |
| Apr 16, 2026 | 17.35 | 17.74 | 17.28 | 17.50 | 17.50 | 0.63% | 214,453 |
| Apr 15, 2026 | 17.49 | 17.59 | 17.28 | 17.39 | 17.39 | -1.19% | 741,042 |
| Apr 14, 2026 | 17.24 | 17.64 | 17.22 | 17.60 | 17.60 | 1.56% | 252,801 |
| Apr 13, 2026 | 17.34 | 17.52 | 17.26 | 17.33 | 17.33 | -1.25% | 344,005 |
| Apr 10, 2026 | 17.61 | 17.64 | 17.36 | 17.55 | 17.55 | 0.29% | 580,498 |
| Apr 9, 2026 | 17.62 | 17.63 | 17.33 | 17.50 | 17.50 | -0.68% | 285,556 |
| Apr 8, 2026 | 17.77 | 17.90 | 17.50 | 17.62 | 17.62 | 3.04% | 323,882 |
| Apr 7, 2026 | 17.44 | 17.58 | 17.07 | 17.10 | 17.10 | -1.33% | 397,321 |
| Apr 2, 2026 | 17.40 | 17.40 | 17.13 | 17.33 | 17.33 | -0.69% | 114,557 |
| Apr 1, 2026 | 17.36 | 17.57 | 17.32 | 17.45 | 17.45 | 1.93% | 302,193 |
| Mar 31, 2026 | 16.86 | 17.26 | 16.86 | 17.12 | 17.12 | 1.18% | 377,405 |
| Mar 30, 2026 | 16.51 | 17.00 | 16.34 | 16.92 | 16.92 | 2.17% | 325,396 |
| Mar 27, 2026 | 17.16 | 17.16 | 16.43 | 16.56 | 16.56 | -3.38% | 757,752 |
| Mar 26, 2026 | 17.64 | 17.66 | 17.08 | 17.14 | 17.14 | -3.00% | 511,669 |
| Mar 25, 2026 | 17.78 | 17.92 | 17.58 | 17.67 | 17.67 | - | 365,279 |
| Mar 24, 2026 | 17.49 | 17.96 | 17.48 | 17.67 | 17.67 | 0.34% | 452,176 |
| Mar 23, 2026 | 17.50 | 18.00 | 16.94 | 17.61 | 17.61 | -2.65% | 898,295 |
| Mar 20, 2026 | 18.63 | 18.70 | 18.01 | 18.09 | 18.09 | -2.32% | 349,550 |
| Mar 19, 2026 | 18.80 | 18.80 | 18.23 | 18.52 | 18.52 | -2.27% | 617,246 |
| Mar 18, 2026 | 19.21 | 19.32 | 18.89 | 18.95 | 18.95 | -1.04% | 188,073 |
| Mar 17, 2026 | 18.94 | 19.31 | 18.79 | 19.15 | 19.15 | 0.74% | 229,953 |
| Mar 16, 2026 | 19.29 | 19.40 | 18.81 | 19.01 | 19.01 | -1.71% | 328,340 |
| Mar 13, 2026 | 19.50 | 19.63 | 19.25 | 19.34 | 19.34 | -1.23% | 348,520 |
| Mar 12, 2026 | 19.54 | 19.89 | 19.27 | 19.58 | 19.58 | 0.41% | 557,520 |
| Mar 11, 2026 | 19.87 | 19.95 | 19.50 | 19.50 | 19.50 | -2.30% | 511,425 |
| Mar 10, 2026 | 19.70 | 20.34 | 19.65 | 19.96 | 19.96 | 3.80% | 1,445,346 |
| 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 |