Studentbostader I Sverige AB (STUDBO)

STUDBO
🏛️ Schweden →
1.81
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 9.98 10.06 9.77 10.06 0.6M
2021-12-29 9.98 9.99 9.78 9.99 3.5M
2021-12-28 9.84 9.99 9.81 9.97 0.5M
2021-12-27 9.81 9.90 9.71 9.80 0.2M
2021-12-23 9.69 9.98 9.68 9.80 2.7M
2021-12-22 9.38 9.68 9.21 9.68 0.4M
2021-12-21 9.08 9.33 9.00 9.32 0.1M
2021-12-20 9.42 9.43 9.00 9.01 0.2M
2021-12-17 8.95 9.44 8.90 9.39 0.3M
2021-12-16 8.91 9.05 8.90 8.97 0.2M
2021-12-15 8.90 9.00 8.61 8.91 0.3M
2021-12-14 8.51 8.92 8.48 8.90 1.5M
2021-12-13 8.56 8.65 8.35 8.40 0.1M
2021-12-10 8.50 8.70 8.45 8.55 0.2M
2021-12-09 8.62 8.66 8.51 8.62 0.4M
2021-12-08 8.60 8.62 8.52 8.59 0.2M
2021-12-07 8.73 8.75 8.52 8.59 0.4M
2021-12-06 9.16 9.43 8.70 8.71 0.2M
2021-12-03 8.95 9.15 8.86 8.88 0.1M
2021-12-02 9.01 9.14 8.84 8.95 0.2M
2021-12-01 8.42 9.10 8.42 8.96 0.3M
2021-11-30 8.45 8.83 8.30 8.37 0.2M
2021-11-29 8.96 8.96 8.40 8.44 0.5M
2021-11-26 9.60 9.60 8.76 9.00 0.7M
2021-11-25 9.65 9.70 9.25 9.69 0.4M
2021-11-24 9.57 9.95 9.41 9.84 0.3M
2021-11-23 9.69 9.99 9.51 9.54 0.2M
2021-11-22 9.86 9.95 9.68 9.79 0.5M
2021-11-19 9.93 10.06 9.62 9.68 0.4M
2021-11-18 9.00 10.00 8.98 9.80 0.9M
2021-11-17 8.98 8.98 8.75 8.77 0.1M
2021-11-16 8.98 8.98 8.80 8.82 0.2M
2021-11-15 9.00 9.12 8.95 8.99 0.1M
2021-11-12 8.93 9.41 8.73 9.00 0.4M
2021-11-11 8.60 8.90 8.60 8.83 0.1M
2021-11-10 8.50 8.60 8.45 8.59 0.1M
2021-11-09 8.47 8.51 8.33 8.49 0.2M
2021-11-08 8.47 8.50 8.36 8.47 0.0M
2021-11-05 8.50 8.56 8.41 8.46 0.1M
2021-11-04 8.42 8.59 8.42 8.50 0.1M
2021-11-03 8.57 8.57 8.33 8.42 0.1M
2021-11-02 8.61 8.66 8.40 8.57 0.1M
2021-11-01 8.59 8.59 8.23 8.50 0.1M
2021-10-29 8.43 8.59 8.43 8.59 0.3M
2021-10-28 8.38 8.42 8.20 8.42 0.2M
2021-10-27 8.46 8.53 8.36 8.37 0.1M
2021-10-26 8.66 8.66 8.36 8.46 0.3M
2021-10-25 8.69 8.79 8.50 8.66 0.2M
2021-10-22 8.78 8.93 8.69 8.80 0.1M
2021-10-21 8.93 8.93 8.80 8.93 0.0M
2021-10-20 8.90 8.93 8.70 8.93 0.0M
2021-10-19 8.56 8.90 8.52 8.85 0.1M
2021-10-18 8.80 8.91 8.54 8.54 0.2M
2021-10-15 8.66 8.84 8.62 8.75 0.2M
2021-10-14 8.63 8.74 8.60 8.74 0.1M
2021-10-13 8.66 8.73 8.49 8.63 0.2M
2021-10-12 8.55 8.79 8.00 8.70 0.2M
2021-10-11 8.71 8.72 8.54 8.55 0.0M
2021-10-08 8.79 8.79 8.66 8.72 0.1M
2021-10-07 8.78 8.84 8.63 8.79 0.0M
2021-10-06 8.82 9.02 8.62 8.78 0.0M
2021-10-05 8.86 9.05 8.81 8.82 0.1M
2021-10-04 9.00 9.10 8.80 8.86 0.1M
2021-10-01 9.12 9.20 8.81 9.00 0.1M
2021-09-30 8.99 9.05 8.81 8.92 30.1M
2021-09-29 8.96 9.10 8.62 8.91 0.2M
2021-09-28 9.10 9.19 8.92 8.96 0.1M
2021-09-27 9.21 9.35 9.00 9.10 0.2M
2021-09-24 9.45 9.47 9.20 9.22 0.2M
2021-09-23 9.42 9.52 9.21 9.45 0.2M
2021-09-22 9.35 9.52 9.35 9.42 0.0M
2021-09-21 9.26 9.36 9.10 9.35 0.1M
2021-09-20 9.50 9.50 9.07 9.26 0.1M
2021-09-17 9.35 9.69 9.35 9.50 0.1M
2021-09-16 9.40 9.50 9.25 9.35 0.1M
2021-09-15 9.54 9.60 9.32 9.41 0.1M
2021-09-14 9.30 9.69 9.30 9.54 0.1M
2021-09-13 9.67 9.67 9.28 9.31 0.2M
2021-09-10 9.66 9.78 9.50 9.60 0.1M
2021-09-09 9.68 9.72 9.57 9.66 0.0M
2021-09-08 9.85 9.85 9.65 9.70 0.2M
2021-09-07 9.85 9.90 9.74 9.85 0.1M
2021-09-06 9.69 9.87 9.69 9.85 1.1M
2021-09-03 9.66 9.80 9.63 9.70 0.1M
2021-09-02 9.70 9.84 9.62 9.67 0.1M
2021-09-01 9.74 9.80 9.63 9.70 0.1M
2021-08-31 9.80 9.88 9.67 9.75 1.3M
2021-08-30 9.94 9.94 9.75 9.80 0.0M
2021-08-27 9.84 9.90 9.71 9.85 0.2M
2021-08-26 9.80 9.95 9.55 9.79 0.5M
2021-08-25 9.55 9.69 9.45 9.65 0.2M
2021-08-24 9.36 9.50 9.35 9.45 0.1M
2021-08-23 9.46 9.50 9.33 9.50 0.1M
2021-08-20 9.70 9.85 9.25 9.50 0.6M
2021-08-19 9.71 9.71 9.49 9.70 4.5M
2021-08-18 9.67 9.81 9.50 9.70 0.2M
2021-08-17 9.50 9.88 9.33 9.66 0.1M
2021-08-16 9.50 9.54 9.32 9.53 0.1M
2021-08-13 9.38 9.69 9.28 9.50 0.1M
2021-08-12 9.37 9.39 9.24 9.37 0.1M
2021-08-11 9.42 9.49 9.17 9.37 0.1M
2021-08-10 9.26 9.53 9.20 9.30 0.1M
2021-08-09 9.63 9.81 9.24 9.26 0.1M
2021-08-06 9.62 9.65 9.50 9.63 0.0M
2021-08-05 9.40 9.74 9.40 9.60 0.1M
2021-08-04 9.29 9.50 9.16 9.40 0.1M
2021-08-03 9.40 9.42 9.11 9.17 0.1M
2021-08-02 9.09 9.27 9.00 9.24 0.1M
2021-07-30 9.02 9.10 8.90 9.09 0.2M
2021-07-29 9.06 9.08 8.96 9.02 0.1M
2021-07-28 9.01 9.08 8.96 9.05 0.0M
2021-07-27 9.07 9.08 8.95 9.00 0.2M
2021-07-26 9.07 9.08 8.95 9.08 0.1M
2021-07-23 9.18 9.18 8.91 9.07 0.2M
2021-07-22 9.25 9.28 9.00 9.19 0.1M
2021-07-21 9.28 9.32 9.03 9.28 0.0M
2021-07-20 9.33 9.37 9.00 9.28 0.2M
2021-07-19 9.61 9.61 9.25 9.33 0.1M
2021-07-16 9.24 9.83 9.24 9.62 0.1M
2021-07-15 9.91 9.92 9.66 9.89 0.1M
2021-07-14 9.95 10.00 9.80 9.91 0.1M
2021-07-13 10.02 10.08 9.90 9.95 0.1M
2021-07-12 9.80 10.48 9.80 9.95 0.4M
2021-07-09 9.50 9.85 9.33 9.80 0.2M
2021-07-08 10.10 10.12 9.30 9.49 0.4M
2021-07-07 10.16 10.18 9.76 9.89 8.7M
2021-07-06 9.65 10.26 9.60 10.08 0.4M
2021-07-05 8.96 9.88 8.96 9.60 1.1M
2021-07-02 7.87 8.98 7.87 8.85 0.6M
2021-07-01 7.68 7.83 7.62 7.65 0.1M
2021-06-30 7.95 7.95 7.67 7.67 0.0M
2021-06-29 7.87 7.99 7.80 7.80 0.0M
2021-06-28 7.96 7.96 7.85 7.86 0.0M
2021-06-24 7.90 8.00 7.68 7.90 0.1M
2021-06-23 7.84 7.84 7.63 7.68 0.1M
2021-06-22 7.89 7.92 7.73 7.84 0.0M
2021-06-21 7.81 7.99 7.77 7.89 0.1M
2021-06-18 7.99 7.99 7.79 7.93 0.0M
2021-06-17 7.80 8.00 7.72 7.92 0.1M
2021-06-16 7.95 8.10 7.85 7.92 0.1M
2021-06-15 8.14 8.27 7.95 7.95 0.1M
2021-06-14 8.42 8.44 8.13 8.14 0.1M
2021-06-11 8.41 8.41 8.16 8.30 0.2M
2021-06-10 8.51 8.57 8.23 8.32 0.1M
2021-06-09 8.55 8.55 8.34 8.51 0.1M
2021-06-08 8.53 8.60 8.30 8.57 0.1M
2021-06-07 8.40 8.60 8.40 8.52 0.2M
2021-06-04 8.10 8.40 8.10 8.40 0.1M
2021-06-03 8.10 8.10 8.00 8.10 0.1M
2021-06-02 8.10 8.20 7.99 8.10 0.1M
2021-06-01 8.10 8.10 7.90 8.02 0.1M
2021-05-31 7.86 8.10 7.70 8.02 0.4M
2021-05-28 7.90 7.90 7.75 7.86 0.1M
2021-05-27 7.48 8.08 7.48 7.89 0.3M
2021-05-26 7.44 7.66 7.29 7.35 0.2M
2021-05-25 7.45 7.45 7.31 7.45 0.1M
2021-05-24 7.40 7.49 7.32 7.40 0.1M
2021-05-21 7.40 7.50 7.32 7.40 0.1M
2021-05-20 7.38 7.58 7.38 7.40 0.1M
2021-05-19 7.44 7.50 7.36 7.36 0.1M
2021-05-18 7.58 7.58 7.38 7.45 0.1M
2021-05-17 7.52 7.55 7.40 7.50 0.1M
2021-05-14 7.68 7.68 7.41 7.41 0.7M
2021-05-12 7.61 7.70 7.57 7.68 0.1M
2021-05-11 7.70 7.70 7.60 7.70 0.1M
2021-05-10 7.90 8.00 7.76 7.80 0.1M
2021-05-07 7.90 7.90 7.67 7.90 0.2M
2021-05-06 7.91 7.91 7.35 7.82 0.3M
2021-05-05 7.95 8.00 7.85 7.91 0.1M
2021-05-04 8.10 8.10 7.84 7.95 0.2M
2021-05-03 8.16 8.28 7.91 8.10 0.2M
2021-04-30 8.13 8.15 7.86 8.15 0.0M
2021-04-29 8.17 8.29 7.91 8.02 0.2M
2021-04-28 8.14 8.26 8.03 8.17 0.1M
2021-04-27 8.44 8.60 8.11 8.12 0.4M
2021-04-26 7.76 7.80 7.72 7.80 0.1M
2021-04-23 7.75 7.87 7.62 7.76 0.1M
2021-04-22 7.65 7.88 7.55 7.75 0.1M
2021-04-21 7.74 7.85 7.62 7.62 0.1M
2021-04-20 7.89 7.94 7.70 7.75 0.1M
2021-04-19 8.05 8.10 7.85 7.90 0.1M
2021-04-16 8.08 8.22 7.82 7.98 0.1M
2021-04-15 8.19 8.50 8.00 8.10 0.8M
2021-04-14 8.05 8.22 8.05 8.10 0.1M
2021-04-13 8.00 8.00 7.85 7.93 0.1M
2021-04-12 8.10 8.10 7.90 7.90 0.0M
2021-04-09 7.82 8.10 7.80 8.10 0.1M
2021-04-08 7.82 7.99 7.78 7.85 0.0M
2021-04-07 7.89 7.99 7.79 7.90 0.0M
2021-04-06 8.01 8.10 7.78 7.90 0.1M
2021-04-01 7.85 8.10 7.75 8.00 0.1M
2021-03-31 7.81 7.85 7.68 7.85 0.0M
2021-03-30 7.74 7.81 7.42 7.80 0.1M
2021-03-29 7.78 7.90 7.69 7.70 0.1M
2021-03-26 7.65 7.85 7.64 7.82 0.0M
2021-03-25 7.42 7.70 7.41 7.64 0.1M
2021-03-24 7.61 7.61 7.40 7.50 0.2M
2021-03-23 7.82 7.90 7.61 7.61 0.2M
2021-03-22 7.95 7.99 7.77 7.81 0.1M
2021-03-19 8.10 8.10 7.90 7.95 0.1M
2021-03-18 8.29 8.35 8.01 8.10 0.1M
2021-03-17 8.58 8.72 8.05 8.12 0.2M
2021-03-16 8.00 8.86 8.00 8.50 0.1M
2021-03-15 8.30 8.68 8.10 8.12 0.2M
2021-03-12 8.08 8.40 8.00 8.08 0.4M
2021-03-11 8.10 8.26 7.90 8.06 0.3M
2021-03-10 8.32 8.34 8.00 8.06 0.2M
2021-03-09 8.86 8.86 8.12 8.24 0.2M
2021-03-08 8.56 8.78 8.10 8.50 0.2M
2021-03-05 9.10 9.32 8.32 8.50 0.5M
2021-03-04 11.40 11.40 9.00 9.10 1.0M
2021-03-03 40.20 40.20 8.62 11.50 2.4M
2021-03-02 41.30 43.20 39.20 40.20 0.0M
2021-03-01 42.80 44.40 39.50 41.00 0.0M
2021-02-26 44.00 45.30 41.80 41.80 0.0M
2021-02-25 48.10 48.10 44.00 44.00 0.0M
2021-02-24 43.90 45.90 43.90 45.90 0.0M
2021-02-23 41.30 44.00 40.20 43.90 0.0M
2021-02-22 42.50 42.60 41.00 41.50 0.0M
2021-02-19 41.90 43.50 40.00 42.60 0.0M
2021-02-18 42.10 44.00 41.20 42.70 0.0M
2021-02-17 42.50 45.00 41.70 42.00 0.0M
2021-02-16 44.20 44.20 40.60 41.70 0.0M
2021-02-15 44.90 46.80 41.00 44.00 0.0M
2021-02-12 46.00 47.00 44.00 44.90 0.0M
2021-02-11 42.10 46.80 42.00 44.00 0.0M
2021-02-10 43.70 43.70 40.00 41.10 0.0M
2021-02-09 43.80 45.90 40.00 43.70 0.0M
2021-02-08 44.10 44.90 43.00 43.70 0.0M
2021-02-05 46.00 47.00 45.00 45.00 0.0M
2021-02-04 46.70 46.70 43.00 44.60 0.0M
2021-02-03 47.10 47.10 43.60 46.80 0.0M
2021-02-02 48.10 48.50 46.00 47.10 0.0M
2021-02-01 50.60 52.60 48.00 48.10 0.0M
2021-01-29 51.40 51.60 48.00 50.40 0.0M
2021-01-28 50.40 51.40 46.10 47.70 0.0M
2021-01-27 49.80 51.20 49.80 50.00 0.0M
2021-01-26 57.20 57.20 45.00 47.80 0.0M
2021-01-25 53.80 53.80 53.00 53.00 0.0M
2021-01-22 55.00 55.00 52.60 53.80 0.0M
2021-01-21 57.20 57.20 52.20 55.00 0.0M
2021-01-20 52.80 56.80 52.60 54.60 0.0M
2021-01-19 56.80 56.80 51.60 52.80 0.0M
2021-01-18 51.80 57.20 51.80 56.00 0.0M
2021-01-15 52.20 54.80 50.60 51.80 0.0M
2021-01-14 53.00 54.80 52.00 52.20 0.0M
2021-01-13 53.00 54.80 53.00 53.20 0.0M
2021-01-12 55.60 58.20 50.20 55.20 0.0M
2021-01-11 52.80 57.20 47.10 54.60 0.0M
2021-01-08 48.80 54.80 48.80 52.80 0.0M
2021-01-07 45.50 50.00 45.50 48.80 0.0M
2021-01-05 45.00 45.90 45.00 45.50 0.0M
2021-01-04 45.00 46.00 42.70 45.00 0.0M