Skip to main content
Studentbostäder i Norden AB (publ) (STO:STUDBO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.600
0.00 (0.00%)
Apr 28, 2026, 4:22 PM CET

STO:STUDBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.611.611.601.601.600.31%640,253
Apr 24, 20261.651.651.591.601.60-1.24%136,926
Apr 23, 20261.601.631.591.621.620.94%74,824
Apr 22, 20261.591.621.591.601.60-0.31%50,590
Apr 21, 20261.611.651.591.611.61-4.75%189,008
Apr 20, 20261.631.691.591.691.693.69%165,929
Apr 17, 20261.651.651.601.631.63-1.52%123,504
Apr 16, 20261.701.701.621.651.651.54%39,383
Apr 15, 20261.641.661.631.631.63-0.61%53,836
Apr 14, 20261.671.671.641.641.64-39,426
Apr 13, 20261.681.681.611.641.64-3.25%85,791
Apr 10, 20261.701.731.651.691.69-0.29%594,989
Apr 9, 20261.641.701.611.701.705.61%231,185
Apr 8, 20261.641.651.561.611.61-1.23%223,411
Apr 7, 20261.561.651.551.631.632.52%263,111
Apr 2, 20261.611.641.551.591.59-1.25%104,675
Apr 1, 20261.691.711.611.611.61-4.46%37,368
Mar 31, 20261.701.721.681.681.68-0.88%171,811
Mar 30, 20261.711.741.701.701.70-82,981
Mar 27, 20261.751.751.651.701.70-2.87%140,635
Mar 26, 20261.621.751.611.751.757.06%310,709
Mar 25, 20261.611.661.611.631.632.84%84,460
Mar 24, 20261.621.651.521.591.59-1.55%458,801
Mar 23, 20261.651.651.601.611.61-2.42%163,971
Mar 20, 20261.711.711.641.651.65-1.20%235,277
Mar 19, 20261.651.691.651.671.67-105,760
Mar 18, 20261.671.691.601.671.670.30%101,179
Mar 17, 20261.671.691.661.671.67-0.89%96,436
Mar 16, 20261.701.701.661.681.68-0.30%41,291
Mar 13, 20261.721.721.691.691.69-15,725
Mar 12, 20261.701.721.681.691.69-0.88%86,278
Mar 11, 20261.711.721.691.701.70-1.73%154,826
Mar 10, 20261.711.731.701.731.731.76%71,344
Mar 9, 20261.731.751.691.701.70-2.30%350,461
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