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 |