Skip to main content
Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.740
-0.010 (-0.57%)
At close: Mar 6, 2026

STO:STUDBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.781.781.741.741.74-0.57%11,275
Mar 5, 20261.781.791.731.751.751.16%219,001
Mar 4, 20261.731.791.731.731.730.58%39,759
Mar 3, 20261.761.791.721.721.72-1.71%407,583
Mar 2, 20261.741.791.741.751.750.86%56,118
Feb 27, 20261.781.811.741.741.74-1.98%48,265
Feb 26, 20261.791.791.741.771.77-0.28%12,127
Feb 25, 20261.771.781.751.781.781.72%10,071
Feb 24, 20261.741.751.731.751.752.05%240,082
Feb 23, 20261.711.761.701.711.710.59%191,862
Feb 20, 20261.751.751.691.701.700.89%170,017
Feb 19, 20261.751.751.671.691.690.90%116,134
Feb 18, 20261.751.751.641.671.67-1.18%343,217
Feb 17, 20261.751.751.691.691.69-0.59%136,333
Feb 16, 20261.751.751.681.701.701.19%873,313
Feb 13, 20261.701.711.661.681.68-1.18%447,404
Feb 12, 20261.711.731.671.701.70-423,092
Feb 11, 20261.741.741.691.701.70-1.16%156,467
Feb 10, 20261.751.761.721.721.72-1.71%65,245
Feb 9, 20261.761.761.721.751.751.45%40,070
Feb 6, 20261.761.761.711.731.73-1.43%142,502
Feb 5, 20261.701.751.701.751.753.55%147,275
Feb 4, 20261.681.721.681.691.690.90%32,255
Feb 3, 20261.751.751.681.681.68-3.46%5,298,257
Feb 2, 20261.741.751.681.741.74-466,856
Jan 30, 20261.681.741.681.741.741.46%33,111
Jan 29, 20261.681.711.671.711.710.59%37,558
Jan 28, 20261.711.721.661.701.70-0.58%216,732
Jan 27, 20261.691.771.671.711.711.18%219,380
Jan 26, 20261.681.701.681.691.690.60%47,948
Jan 23, 20261.681.681.671.681.681.82%28,009
Jan 22, 20261.671.681.651.651.650.61%118,977
Jan 21, 20261.641.671.641.641.64-0.91%87,786
Jan 20, 20261.711.741.641.661.66-3.78%346,704
Jan 19, 20261.701.731.691.721.720.29%18,358
Jan 16, 20261.711.741.711.721.72-1.44%13,511
Jan 15, 20261.711.741.711.741.74-17,081
Jan 14, 20261.721.741.721.741.740.58%2,999
Jan 13, 20261.801.801.731.731.73-1.70%62,571
Jan 12, 20261.851.851.681.761.76-3.56%56,734
Jan 9, 20261.731.831.731.831.834.89%60,040
Jan 8, 20261.731.741.681.741.740.87%25,592
Jan 7, 20261.811.811.731.731.73-0.86%6,635
Jan 5, 20261.751.811.741.741.741.75%19,249
Jan 2, 20261.761.771.701.711.71-5.00%117,284
Dec 30, 20251.771.801.711.801.803.45%567,919
Dec 29, 20251.721.781.711.741.74-0.57%742,429
Dec 23, 20251.701.761.701.751.753.55%320,841
Dec 22, 20251.721.741.681.691.69-2.87%139,125
Dec 19, 20251.751.751.661.741.743.88%43,310
Dec 18, 20251.691.691.651.681.68-0.30%29,814
Dec 17, 20251.751.751.681.681.68-0.59%15,557
Dec 16, 20251.681.741.671.691.690.90%50,226
Dec 15, 20251.701.701.651.681.68-2.62%33,286
Dec 12, 20251.711.741.711.721.720.58%33,643
Dec 11, 20251.741.761.711.711.71-3.39%13,245
Dec 10, 20251.711.771.711.771.771.14%32,247
Dec 9, 20251.741.761.701.751.750.86%42,446
Dec 8, 20251.781.801.741.741.74-1.98%44,852
Dec 5, 20251.801.801.721.771.77-1.67%20,574
Dec 4, 20251.781.841.771.801.800.28%50,996
Dec 3, 20251.731.811.731.801.804.06%66,762
Dec 2, 20251.751.751.691.731.73-3,504
Dec 1, 20251.671.731.671.731.73-7,984
Nov 28, 20251.721.731.681.731.730.58%89,118
Nov 27, 20251.661.721.651.721.724.26%104,877
Nov 26, 20251.731.731.651.651.65-3.24%174,475
Nov 25, 20251.661.741.661.701.70-3.13%79,335
Nov 24, 20251.691.801.671.761.762.33%163,784
Nov 21, 20251.721.721.691.721.72-1.72%27,630
Nov 20, 20251.711.771.711.751.75-1.13%16,713
Nov 19, 20251.711.771.701.771.772.02%95,942
Nov 18, 20251.711.771.671.731.73-1.14%34,938
Nov 17, 20251.751.751.721.751.750.29%100,268
Nov 14, 20251.801.801.751.751.75-3.06%6,767
Nov 13, 20251.831.871.771.801.803.15%119,287
Nov 12, 20251.731.821.701.751.752.35%97,512
Nov 11, 20251.721.721.671.711.71-0.58%43,898
Nov 10, 20251.731.731.681.721.720.88%21,632
Nov 7, 20251.691.731.691.701.700.89%71,392
Nov 6, 20251.751.751.621.691.69-3.71%92,473
Nov 5, 20251.761.761.731.751.751.16%71,266
Nov 4, 20251.741.771.731.731.73-1.42%53,710
Nov 3, 20251.781.781.721.761.76-1.68%188,684
Oct 31, 20251.791.791.751.791.79-0.28%2,149
Oct 30, 20251.771.801.751.791.79-202,640
Oct 29, 20251.801.801.781.791.790.56%26,221
Oct 28, 20251.811.811.781.781.78-0.84%204,251
Oct 27, 20251.831.831.801.801.80-0.28%4,741
Oct 24, 20251.811.821.791.801.80-80,083
Oct 23, 20251.831.831.801.801.80-2,981
Oct 22, 20251.811.831.781.801.80-0.28%266,383
Oct 21, 20251.781.821.781.811.810.28%41,753
Oct 20, 20251.831.841.771.801.80-1.64%258,487
Oct 17, 20251.871.931.831.831.83-1.08%157,028
Oct 16, 20251.821.851.801.851.852.78%30,686
Oct 15, 20251.811.811.791.801.80-0.55%62,269
Oct 14, 20251.801.831.791.811.810.84%5,323
Oct 13, 20251.831.831.791.801.80-0.28%45,535
Oct 10, 20251.851.851.791.801.80-0.83%40,678