Skip to content
STOCKHOLM stocks: 278Advancing: 142Declining: 114Currency: SEK
Open Tradzy

Bahnhof AB (publ) (BAHN-B) Price History

Daily open, high, low, close and volume for Bahnhof AB (publ) (BAHN-B) from 2025-10-09 to 2026-10-09, newest first.

‹ BAHN-B price and chart
DateOpenHighLowCloseVolume
2026-10-09SEK 59.70SEK 59.80SEK 59.70SEK 59.8051,870
2026-10-08SEK 59.70SEK 59.80SEK 59.60SEK 59.80115,477
2026-10-07SEK 59.70SEK 59.80SEK 59.60SEK 59.70141,154
2026-10-06SEK 59.70SEK 59.80SEK 59.70SEK 59.80177,631
2026-10-05SEK 59.70SEK 59.80SEK 59.70SEK 59.70106,281
2026-10-02SEK 59.70SEK 59.80SEK 59.70SEK 59.7035,616
2026-10-01SEK 59.70SEK 59.80SEK 59.70SEK 59.7044,177
2026-09-30SEK 59.70SEK 59.80SEK 59.70SEK 59.8021,053
2026-09-29SEK 59.60SEK 60.20SEK 59.60SEK 59.70187,227
2026-09-28SEK 59.60SEK 59.70SEK 59.60SEK 59.6036,042
2026-09-25SEK 59.60SEK 59.70SEK 59.60SEK 59.60161,856
2026-09-24SEK 59.70SEK 59.70SEK 59.60SEK 59.7088,561
2026-09-23SEK 59.70SEK 59.70SEK 59.60SEK 59.7066,679
2026-09-22SEK 59.60SEK 59.70SEK 59.60SEK 59.6057,789
2026-09-21SEK 59.60SEK 59.70SEK 59.50SEK 59.6094,258
2026-09-18SEK 59.70SEK 59.70SEK 59.50SEK 59.60333,078
2026-09-17SEK 59.50SEK 59.70SEK 59.50SEK 59.70110,923
2026-09-16SEK 59.60SEK 59.70SEK 59.50SEK 59.70120,179
2026-09-15SEK 59.50SEK 59.70SEK 59.50SEK 59.6072,734
2026-09-14SEK 59.50SEK 59.70SEK 59.50SEK 59.7080,796
2026-09-11SEK 59.50SEK 59.60SEK 59.50SEK 59.6051,973
2026-09-10SEK 59.60SEK 59.60SEK 59.50SEK 59.5041,654
2026-09-09SEK 59.50SEK 59.60SEK 59.40SEK 59.6091,139
2026-09-08SEK 59.50SEK 59.60SEK 59.30SEK 59.6072,996
2026-09-07SEK 59.40SEK 59.60SEK 59.30SEK 59.6066,179
2026-09-04SEK 59.20SEK 59.50SEK 59.20SEK 59.3073,038
2026-09-03SEK 59.20SEK 59.30SEK 59.20SEK 59.20120,138
2026-09-02SEK 59.30SEK 59.30SEK 59.20SEK 59.20125,341
2026-09-01SEK 59.20SEK 59.30SEK 59.20SEK 59.20166,946
2026-08-31SEK 59.30SEK 59.40SEK 59.10SEK 59.20232,037
2026-08-28SEK 59.30SEK 59.50SEK 59.30SEK 59.4087,628
2026-08-27SEK 59.40SEK 59.50SEK 59.30SEK 59.3096,102
2026-08-26SEK 59.50SEK 59.60SEK 59.30SEK 59.40213,711
2026-08-25SEK 59.50SEK 59.60SEK 59.50SEK 59.50229,939
2026-08-24SEK 59.60SEK 59.70SEK 59.50SEK 59.50188,225
2026-08-21SEK 59.60SEK 59.70SEK 59.60SEK 59.60197,286
2026-08-20SEK 59.60SEK 59.70SEK 59.60SEK 59.7093,832
2026-08-19SEK 59.60SEK 59.70SEK 59.60SEK 59.60167,500
2026-08-18SEK 59.70SEK 59.80SEK 59.60SEK 59.70620,770
2026-08-17SEK 59.60SEK 59.80SEK 59.60SEK 59.80349,658
2026-08-14SEK 59.70SEK 59.70SEK 59.60SEK 59.7083,424
2026-08-13SEK 59.60SEK 59.70SEK 59.60SEK 59.60124,918
2026-08-12SEK 59.60SEK 59.70SEK 59.60SEK 59.60166,106
2026-08-11SEK 59.60SEK 59.70SEK 59.60SEK 59.60209,764
2026-08-10SEK 59.60SEK 59.70SEK 59.60SEK 59.60163,466
2026-08-07SEK 59.60SEK 59.70SEK 59.60SEK 59.7060,521
2026-08-06SEK 59.60SEK 59.70SEK 59.60SEK 59.70189,040
2026-08-05SEK 59.60SEK 59.70SEK 59.60SEK 59.60192,657
2026-08-04SEK 59.60SEK 59.70SEK 59.50SEK 59.60148,940
2026-08-03SEK 59.50SEK 59.70SEK 59.50SEK 59.60328,962
2026-07-31SEK 59.60SEK 59.70SEK 59.50SEK 59.50422,603
2026-07-30SEK 59.60SEK 59.70SEK 59.60SEK 59.7064,553
2026-07-29SEK 59.60SEK 59.70SEK 59.50SEK 59.50440,864
2026-07-28SEK 59.60SEK 59.70SEK 59.60SEK 59.70249,533
2026-07-27SEK 59.70SEK 59.70SEK 59.50SEK 59.60483,982
2026-07-24SEK 59.70SEK 59.80SEK 59.70SEK 59.70216,880
2026-07-23SEK 59.70SEK 59.80SEK 59.70SEK 59.70150,798
2026-07-22SEK 59.70SEK 59.80SEK 59.70SEK 59.70208,202
2026-07-21SEK 59.70SEK 59.80SEK 59.70SEK 59.70204,636
2026-07-20SEK 59.70SEK 59.80SEK 59.60SEK 59.70322,705
2026-07-17SEK 59.60SEK 59.80SEK 59.60SEK 59.701,665,369
2026-07-16SEK 59.60SEK 59.80SEK 59.60SEK 59.70641,975
2026-07-15SEK 59.60SEK 59.70SEK 59.60SEK 59.70278,193
2026-07-14SEK 59.60SEK 59.80SEK 59.60SEK 59.70532,944
2026-07-13SEK 59.70SEK 59.70SEK 59.60SEK 59.60459,880
2026-07-10SEK 59.60SEK 59.80SEK 59.60SEK 59.60484,980
2026-07-09SEK 59.50SEK 59.80SEK 59.40SEK 59.601,505,581
2026-07-08SEK 60.50SEK 61.20SEK 59.10SEK 59.607,458,315
2026-07-07SEK 51.30SEK 51.70SEK 50.50SEK 50.9074,220
2026-07-06SEK 51.20SEK 51.70SEK 50.60SEK 51.0062,847
2026-07-03SEK 50.70SEK 51.70SEK 50.20SEK 51.1092,153
2026-07-02SEK 50.50SEK 51.20SEK 50.20SEK 50.6085,365
2026-07-01SEK 51.90SEK 51.90SEK 50.10SEK 50.5074,922
2026-06-30SEK 51.00SEK 52.00SEK 50.80SEK 52.0083,942
2026-06-29SEK 50.90SEK 51.80SEK 50.80SEK 50.9055,516
2026-06-26SEK 51.40SEK 51.50SEK 50.70SEK 50.8064,452
2026-06-25SEK 50.50SEK 51.90SEK 50.50SEK 51.5050,943
2026-06-24SEK 50.40SEK 51.30SEK 50.10SEK 50.5076,736
2026-06-23SEK 50.10SEK 50.50SEK 49.65SEK 50.0048,562
2026-06-22SEK 49.90SEK 50.20SEK 49.50SEK 49.9573,700
2026-06-18SEK 49.80SEK 50.00SEK 49.25SEK 49.85119,529
2026-06-17SEK 50.10SEK 50.50SEK 49.45SEK 49.8573,721
2026-06-16SEK 50.70SEK 51.20SEK 50.00SEK 50.1067,678
2026-06-15SEK 51.00SEK 51.50SEK 50.50SEK 50.6076,370
2026-06-12SEK 51.40SEK 51.40SEK 50.30SEK 51.0075,265
2026-06-11SEK 50.50SEK 51.40SEK 50.40SEK 51.0075,877
2026-06-10SEK 50.10SEK 51.80SEK 50.10SEK 50.80198,068
2026-06-09SEK 49.35SEK 50.40SEK 49.25SEK 50.0094,305
2026-06-08SEK 49.60SEK 50.50SEK 48.90SEK 49.35158,238
2026-06-05SEK 50.00SEK 50.40SEK 49.15SEK 49.80185,295
2026-06-04SEK 50.30SEK 50.50SEK 49.55SEK 49.60161,145
2026-06-03SEK 50.60SEK 51.30SEK 50.20SEK 50.20110,466
2026-06-02SEK 51.30SEK 51.60SEK 50.50SEK 50.50140,470
2026-06-01SEK 51.40SEK 51.70SEK 51.00SEK 51.30122,179
2026-05-29SEK 51.90SEK 52.40SEK 51.50SEK 51.5055,178
2026-05-28SEK 52.40SEK 52.70SEK 51.70SEK 51.7072,040
2026-05-27SEK 53.10SEK 53.40SEK 52.20SEK 52.7066,364
2026-05-26SEK 53.00SEK 53.50SEK 52.50SEK 52.6062,161
2026-05-25SEK 53.50SEK 54.10SEK 52.40SEK 52.6078,386
2026-05-22SEK 53.70SEK 53.80SEK 52.60SEK 53.5080,125
2026-05-21SEK 54.40SEK 54.40SEK 52.90SEK 53.4080,607
2026-05-20SEK 53.70SEK 55.00SEK 53.70SEK 54.4084,633
2026-05-19SEK 53.50SEK 53.90SEK 53.00SEK 53.4047,320
2026-05-18SEK 52.90SEK 53.50SEK 52.20SEK 53.5083,435
2026-05-15SEK 53.20SEK 53.60SEK 52.60SEK 52.7068,563
2026-05-13SEK 54.60SEK 54.70SEK 52.70SEK 53.2098,804
2026-05-12SEK 56.20SEK 56.20SEK 55.00SEK 55.20109,306
2026-05-11SEK 54.70SEK 56.20SEK 54.50SEK 56.20113,881
2026-05-08SEK 54.30SEK 54.80SEK 53.00SEK 54.4076,941
2026-05-07SEK 54.20SEK 54.90SEK 53.80SEK 54.0077,338
2026-05-06SEK 53.70SEK 55.00SEK 53.60SEK 53.80129,206
2026-05-05SEK 52.80SEK 55.00SEK 52.80SEK 53.40126,223
2026-05-04SEK 52.50SEK 52.60SEK 51.20SEK 51.2087,758
2026-04-30SEK 51.50SEK 52.60SEK 51.50SEK 52.5032,000
2026-04-29SEK 52.10SEK 53.20SEK 51.70SEK 51.7037,949
2026-04-28SEK 52.80SEK 53.90SEK 51.80SEK 52.0062,795
2026-04-27SEK 53.50SEK 53.80SEK 52.60SEK 52.6060,043
2026-04-24SEK 54.20SEK 55.00SEK 53.50SEK 53.9052,772
2026-04-23SEK 54.90SEK 54.90SEK 54.20SEK 54.2027,717
2026-04-22SEK 54.20SEK 55.20SEK 54.20SEK 54.7048,291
2026-04-21SEK 55.30SEK 55.60SEK 54.20SEK 54.2054,380
2026-04-20SEK 54.80SEK 55.70SEK 54.50SEK 55.3046,945
2026-04-17SEK 54.10SEK 55.40SEK 53.70SEK 55.10134,948
2026-04-16SEK 54.60SEK 55.10SEK 54.20SEK 54.2060,456
2026-04-15SEK 54.10SEK 55.40SEK 54.00SEK 54.5076,670
2026-04-14SEK 53.90SEK 54.20SEK 53.40SEK 53.6057,692
2026-04-13SEK 53.50SEK 54.20SEK 53.20SEK 53.8034,741
2026-04-10SEK 54.00SEK 54.10SEK 53.20SEK 53.5062,141
2026-04-09SEK 53.10SEK 54.10SEK 52.60SEK 53.5075,789
2026-04-08SEK 53.10SEK 53.50SEK 52.40SEK 53.2085,530
2026-04-07SEK 52.70SEK 53.80SEK 51.70SEK 51.7089,397
2026-04-02SEK 53.00SEK 53.00SEK 52.30SEK 52.4035,636
2026-04-01SEK 52.50SEK 53.50SEK 52.40SEK 52.5084,480
2026-03-31SEK 50.70SEK 53.00SEK 50.70SEK 51.9077,879
2026-03-30SEK 50.60SEK 50.80SEK 49.80SEK 50.6074,990
2026-03-27SEK 51.40SEK 51.70SEK 50.70SEK 50.8030,436
2026-03-26SEK 50.90SEK 51.60SEK 50.50SEK 50.9065,276
2026-03-25SEK 51.00SEK 51.40SEK 50.20SEK 50.6097,572
2026-03-24SEK 52.00SEK 52.00SEK 50.30SEK 50.8053,351
2026-03-23SEK 49.95SEK 52.20SEK 48.75SEK 51.50125,265
2026-03-20SEK 51.10SEK 51.60SEK 50.10SEK 50.3070,206
2026-03-19SEK 51.50SEK 52.00SEK 50.50SEK 51.0080,099
2026-03-18SEK 51.60SEK 52.20SEK 50.90SEK 51.3076,375
2026-03-17SEK 52.00SEK 52.30SEK 51.20SEK 51.50229,170
2026-03-16SEK 52.50SEK 53.50SEK 51.90SEK 52.0062,377
2026-03-13SEK 52.20SEK 53.00SEK 51.50SEK 52.5048,722
2026-03-12SEK 52.60SEK 52.60SEK 51.70SEK 52.4060,139
2026-03-11SEK 52.20SEK 53.00SEK 51.90SEK 52.6094,732
2026-03-10SEK 52.60SEK 53.50SEK 51.80SEK 52.50153,152
2026-03-09SEK 52.40SEK 52.90SEK 52.00SEK 52.20159,426
2026-03-06SEK 53.50SEK 53.70SEK 52.50SEK 53.3084,594
2026-03-05SEK 53.10SEK 54.00SEK 52.70SEK 53.20185,708
2026-03-04SEK 52.60SEK 53.20SEK 52.20SEK 53.10110,848
2026-03-03SEK 53.60SEK 53.70SEK 52.00SEK 52.50132,082
2026-03-02SEK 54.60SEK 55.00SEK 53.60SEK 53.70108,911
2026-02-27SEK 55.30SEK 55.90SEK 54.80SEK 55.2072,669
2026-02-26SEK 55.90SEK 56.30SEK 55.00SEK 55.60122,878
2026-02-25SEK 54.60SEK 56.00SEK 54.30SEK 55.80148,273
2026-02-24SEK 54.30SEK 54.80SEK 53.70SEK 54.3064,579
2026-02-23SEK 54.60SEK 55.50SEK 54.30SEK 54.40170,643
2026-02-20SEK 54.10SEK 55.20SEK 53.70SEK 54.60297,621
2026-02-19SEK 51.70SEK 54.50SEK 51.30SEK 54.00207,701
2026-02-18SEK 50.90SEK 52.20SEK 50.90SEK 51.70141,029
2026-02-17SEK 50.90SEK 52.60SEK 50.30SEK 50.70670,925
2026-02-16SEK 54.30SEK 54.80SEK 53.60SEK 53.60107,325
2026-02-13SEK 54.40SEK 54.50SEK 53.30SEK 53.8073,753
2026-02-12SEK 54.10SEK 54.40SEK 53.00SEK 53.1067,506
2026-02-11SEK 55.60SEK 55.70SEK 53.00SEK 53.70130,038
2026-02-10SEK 54.80SEK 55.70SEK 54.30SEK 54.90142,039
2026-02-09SEK 55.90SEK 56.30SEK 54.30SEK 54.9088,836
2026-02-06SEK 54.20SEK 56.10SEK 54.00SEK 55.8088,100
2026-02-05SEK 55.30SEK 55.90SEK 54.00SEK 54.90141,540
2026-02-04SEK 53.10SEK 56.00SEK 53.00SEK 54.90216,571
2026-02-03SEK 53.30SEK 54.00SEK 52.80SEK 53.00112,546
2026-02-02SEK 53.30SEK 54.00SEK 52.40SEK 53.30139,694
2026-01-30SEK 51.60SEK 54.00SEK 51.60SEK 53.40287,758
2026-01-29SEK 51.60SEK 52.80SEK 51.50SEK 51.80120,037
2026-01-28SEK 51.70SEK 52.10SEK 51.10SEK 51.40108,139
2026-01-27SEK 51.70SEK 52.40SEK 51.00SEK 51.20111,019
2026-01-26SEK 52.80SEK 52.90SEK 51.60SEK 51.60114,984
2026-01-23SEK 52.30SEK 53.20SEK 52.00SEK 52.70129,397
2026-01-22SEK 51.40SEK 52.70SEK 51.40SEK 52.20102,181
2026-01-21SEK 50.80SEK 52.00SEK 50.40SEK 50.8094,338
2026-01-20SEK 51.20SEK 51.70SEK 50.60SEK 50.9086,181
2026-01-19SEK 52.00SEK 52.80SEK 51.30SEK 51.3093,130
2026-01-16SEK 51.80SEK 52.80SEK 51.80SEK 52.0050,045
2026-01-15SEK 51.10SEK 52.80SEK 51.00SEK 51.70174,154
2026-01-14SEK 51.80SEK 51.90SEK 50.80SEK 51.1095,539
2026-01-13SEK 52.10SEK 52.10SEK 50.80SEK 51.30108,573
2026-01-12SEK 52.00SEK 52.30SEK 51.10SEK 51.80105,560
2026-01-09SEK 51.70SEK 52.10SEK 50.90SEK 52.0098,969
2026-01-08SEK 50.50SEK 51.50SEK 50.50SEK 51.50130,195
2026-01-07SEK 51.80SEK 51.80SEK 50.50SEK 50.50265,706
2026-01-05SEK 53.00SEK 53.00SEK 51.70SEK 51.80136,315
2026-01-02SEK 54.20SEK 54.30SEK 52.80SEK 53.1092,876
2025-12-30SEK 55.10SEK 55.30SEK 54.00SEK 54.5076,215
2025-12-29SEK 54.20SEK 55.30SEK 53.60SEK 54.5078,833
2025-12-23SEK 53.30SEK 54.90SEK 53.00SEK 54.10126,877
2025-12-22SEK 52.90SEK 53.30SEK 52.50SEK 52.9061,413
2025-12-19SEK 53.20SEK 53.30SEK 52.40SEK 52.7063,777
2025-12-18SEK 53.00SEK 53.30SEK 52.50SEK 53.2049,178
2025-12-17SEK 53.30SEK 53.70SEK 53.00SEK 53.0053,134
2025-12-16SEK 54.10SEK 54.10SEK 53.00SEK 53.1072,629
2025-12-15SEK 53.30SEK 54.00SEK 52.80SEK 54.0088,343
2025-12-12SEK 53.10SEK 53.80SEK 52.60SEK 53.30100,283
2025-12-11SEK 53.50SEK 53.60SEK 52.80SEK 53.5055,545
2025-12-10SEK 52.90SEK 53.80SEK 52.70SEK 53.6058,712
2025-12-09SEK 53.40SEK 53.50SEK 52.80SEK 52.8074,216
2025-12-08SEK 54.20SEK 54.20SEK 52.90SEK 53.00203,697
2025-12-05SEK 53.50SEK 54.60SEK 53.50SEK 53.6099,941
2025-12-04SEK 54.90SEK 55.30SEK 53.50SEK 53.60106,413
2025-12-03SEK 54.10SEK 55.00SEK 53.90SEK 54.8037,178
2025-12-02SEK 54.40SEK 55.30SEK 53.90SEK 54.5066,912
2025-12-01SEK 56.50SEK 56.60SEK 53.90SEK 54.40107,459
2025-11-28SEK 56.70SEK 57.10SEK 56.00SEK 56.6069,279
2025-11-27SEK 56.40SEK 57.00SEK 55.60SEK 56.3058,582
2025-11-26SEK 54.90SEK 55.90SEK 54.70SEK 55.5072,205
2025-11-25SEK 53.40SEK 55.00SEK 53.30SEK 54.5075,354
2025-11-24SEK 53.30SEK 54.40SEK 52.70SEK 53.50138,000
2025-11-21SEK 54.00SEK 54.80SEK 53.00SEK 54.5062,215
2025-11-20SEK 53.40SEK 54.00SEK 52.90SEK 53.6055,811
2025-11-19SEK 53.80SEK 54.10SEK 52.80SEK 52.9051,721
2025-11-18SEK 53.50SEK 54.90SEK 53.20SEK 53.70110,741
2025-11-17SEK 55.20SEK 55.90SEK 53.10SEK 53.2090,308
2025-11-14SEK 54.50SEK 55.50SEK 53.90SEK 55.0084,911
2025-11-13SEK 55.80SEK 57.70SEK 54.50SEK 54.50100,138
2025-11-12SEK 55.60SEK 56.00SEK 54.70SEK 55.80129,415
2025-11-11SEK 58.10SEK 58.10SEK 53.80SEK 55.30180,024
2025-11-10SEK 56.30SEK 57.90SEK 56.20SEK 57.3053,514
2025-11-07SEK 56.80SEK 57.80SEK 56.10SEK 56.7049,820
2025-11-06SEK 57.60SEK 57.70SEK 56.60SEK 56.8040,549
2025-11-05SEK 58.60SEK 58.70SEK 57.70SEK 57.8028,908
2025-11-04SEK 58.80SEK 58.80SEK 57.90SEK 58.7038,485
2025-11-03SEK 59.00SEK 59.70SEK 58.40SEK 58.8039,341
2025-10-31SEK 58.40SEK 59.30SEK 58.30SEK 59.1019,832
2025-10-30SEK 59.50SEK 59.60SEK 58.30SEK 58.3047,431
2025-10-29SEK 59.80SEK 60.90SEK 58.30SEK 59.1056,522
2025-10-28SEK 58.40SEK 60.00SEK 58.30SEK 59.2079,171
2025-10-27SEK 59.30SEK 59.90SEK 58.00SEK 58.0060,522
2025-10-24SEK 58.40SEK 59.50SEK 58.40SEK 59.1034,360
2025-10-23SEK 58.30SEK 58.90SEK 58.10SEK 58.1029,670
2025-10-22SEK 57.30SEK 58.40SEK 57.30SEK 58.4062,724
2025-10-21SEK 58.10SEK 58.40SEK 57.10SEK 57.4049,842
2025-10-20SEK 57.10SEK 59.10SEK 56.90SEK 58.8054,282
2025-10-17SEK 57.70SEK 57.70SEK 56.90SEK 57.0040,119
2025-10-16SEK 57.90SEK 58.60SEK 57.30SEK 57.3028,096
2025-10-15SEK 58.90SEK 58.90SEK 57.20SEK 57.8078,805
2025-10-14SEK 56.80SEK 59.30SEK 56.50SEK 58.6061,373
2025-10-13SEK 58.30SEK 58.30SEK 56.80SEK 56.9046,926
2025-10-10SEK 58.30SEK 59.00SEK 58.20SEK 58.6040,392
2025-10-09SEK 58.10SEK 58.30SEK 57.60SEK 58.2045,132