Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden
· Delayed Price · Currency is SEK 1.770
-0.030 (-1.67%)
At close: Dec 5, 2025
STO:STUDBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 20,574 |
| Dec 4, 2025 | 1.78 | 1.84 | 1.77 | 1.80 | 1.80 | 0.28% | 50,996 |
| Dec 3, 2025 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 4.06% | 66,762 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | - | 3,504 |
| Dec 1, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 7,984 |
| Nov 28, 2025 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 89,118 |
| Nov 27, 2025 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 4.26% | 104,877 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -3.24% | 174,475 |
| Nov 25, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | -3.13% | 79,335 |
| Nov 24, 2025 | 1.69 | 1.80 | 1.67 | 1.76 | 1.76 | 2.33% | 163,784 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -1.72% | 27,630 |
| Nov 20, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 16,713 |
| Nov 19, 2025 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | 2.02% | 95,942 |
| Nov 18, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 34,938 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.29% | 100,268 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.06% | 6,767 |
| Nov 13, 2025 | 1.83 | 1.87 | 1.77 | 1.80 | 1.80 | 3.15% | 119,287 |
| Nov 12, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 2.35% | 97,512 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 43,898 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.88% | 21,632 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 0.89% | 71,392 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.62 | 1.69 | 1.69 | -3.71% | 92,473 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 71,266 |
| Nov 4, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.42% | 53,710 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -1.68% | 188,684 |
| Oct 31, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.28% | 2,149 |
| Oct 30, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 202,640 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 26,221 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.84% | 204,251 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.28% | 4,741 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 80,083 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 2,981 |
| Oct 22, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.28% | 266,383 |
| Oct 21, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.28% | 41,753 |
| Oct 20, 2025 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 258,487 |
| Oct 17, 2025 | 1.87 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 157,028 |
| Oct 16, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 30,686 |
| Oct 15, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 62,269 |
| Oct 14, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.84% | 5,323 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.28% | 45,535 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -0.83% | 40,678 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | 0.28% | 66,672 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 89,794 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 556,824 |
| Oct 6, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.38% | 114,601 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 26,364 |
| Oct 2, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.28% | 82,803 |
| Oct 1, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | 0.28% | 196,513 |
| Sep 30, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 154,975 |
| Sep 29, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.83% | 103,024 |
| Sep 26, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.43% | 80,116 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -0.27% | 18,256 |
| Sep 24, 2025 | 1.80 | 1.86 | 1.77 | 1.86 | 1.86 | 2.76% | 566,653 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.58 | 1.81 | 1.81 | -1.09% | 124,299 |
| Sep 22, 2025 | 1.94 | 1.95 | 1.82 | 1.83 | 1.83 | -5.91% | 196,283 |
| Sep 19, 2025 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 2.64% | 1,201,357 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.30% | 308,848 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 5.79% | 523,493 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.42% | 188,218 |
| Sep 15, 2025 | 1.89 | 1.90 | 1.81 | 1.86 | 1.86 | -1.33% | 219,631 |
| Sep 12, 2025 | 1.78 | 1.89 | 1.76 | 1.89 | 1.89 | 2.17% | 1,011,909 |
| Sep 11, 2025 | 1.74 | 1.85 | 1.73 | 1.85 | 1.85 | 6.96% | 603,262 |
| Sep 10, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.07% | 161,762 |
| Sep 9, 2025 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | 0.30% | 197,402 |
| Sep 8, 2025 | 1.66 | 1.69 | 1.60 | 1.69 | 1.69 | 3.06% | 142,569 |
| Sep 5, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | 0.62% | 52,141 |
| Sep 4, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.93% | 62,046 |
| Sep 3, 2025 | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | 0.63% | 93,733 |
| Sep 2, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.54% | 87,552 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 17,941 |
| Aug 29, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | 1.24% | 49,533 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.15% | 145,869 |
| Aug 27, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 0.90% | 108,405 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -0.89% | 147,124 |
| Aug 25, 2025 | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | -0.88% | 36,229 |
| Aug 22, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.58% | 233,975 |
| Aug 21, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 4.59% | 1,450,567 |
| Aug 20, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 120,950 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.33% | 64,971 |
| Aug 18, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.37% | 8,743 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.32% | 977,031 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 1.34% | 62,244 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 106,455 |
| Aug 12, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.33% | 54,474 |
| Aug 11, 2025 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 38,022 |
| Aug 8, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 37,088 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 40,541 |
| Aug 6, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 7,972 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 79,175 |
| Aug 4, 2025 | 1.51 | 1.63 | 1.51 | 1.60 | 1.60 | 6.67% | 1,064,896 |
| Aug 1, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.64% | 118,076 |
| Jul 31, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 97,887 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 46,948 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 33,698 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 185,022 |
| Jul 25, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.32% | 169,762 |
| Jul 24, 2025 | 1.49 | 1.60 | 1.49 | 1.55 | 1.55 | - | 373,338 |
| Jul 23, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 344,613 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 31,861 |
| Jul 21, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 624,767 |