Bahnhof

BAHNb
🏛️ sweden →
58.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 39.35 39.35 38.35 38.85 0.1M
2021-12-29 39.30 39.50 38.85 39.20 0.0M
2021-12-28 38.70 39.50 38.50 39.40 0.0M
2021-12-27 39.80 40.00 38.40 38.70 0.1M
2021-12-23 39.70 39.70 39.15 39.40 0.1M
2021-12-22 39.75 39.75 39.05 39.70 0.0M
2021-12-21 39.00 39.90 38.40 39.75 0.0M
2021-12-20 39.00 40.00 38.05 39.00 0.1M
2021-12-17 39.50 39.50 38.40 39.00 0.1M
2021-12-16 39.90 40.00 38.15 39.00 0.1M
2021-12-15 36.30 37.55 36.30 37.15 0.0M
2021-12-14 36.30 36.90 36.30 36.30 0.0M
2021-12-13 36.40 36.70 36.30 36.30 0.1M
2021-12-10 35.50 36.50 35.40 36.30 0.2M
2021-12-09 35.60 35.95 34.85 35.50 0.0M
2021-12-08 35.05 35.95 34.65 34.65 0.0M
2021-12-07 34.35 36.05 34.30 35.05 0.1M
2021-12-06 35.15 35.15 34.00 34.35 0.0M
2021-12-03 34.35 36.15 34.00 35.00 0.1M
2021-12-02 34.40 34.40 34.05 34.35 0.0M
2021-12-01 34.20 34.75 34.20 34.40 0.0M
2021-11-30 35.00 35.00 34.00 34.10 0.1M
2021-11-29 35.00 35.25 34.45 35.00 0.3M
2021-11-26 36.00 36.00 34.80 35.20 0.2M
2021-11-25 36.45 36.45 35.75 36.00 0.0M
2021-11-24 36.50 36.65 36.00 36.45 0.0M
2021-11-23 36.00 36.65 35.80 36.50 0.1M
2021-11-22 36.45 36.80 36.00 36.45 0.1M
2021-11-19 36.45 36.70 35.50 36.00 0.0M
2021-11-18 36.50 36.80 36.00 36.45 0.0M
2021-11-17 36.00 36.70 35.95 35.95 0.0M
2021-11-16 35.70 36.00 35.40 36.00 0.0M
2021-11-15 35.50 35.90 35.20 35.70 0.1M
2021-11-12 35.50 35.95 35.10 35.50 0.2M
2021-11-11 35.80 37.00 35.50 35.50 0.1M
2021-11-10 35.45 36.00 35.15 35.80 0.6M
2021-11-09 37.90 38.00 36.15 36.25 0.1M
2021-11-08 36.40 38.00 36.40 37.90 0.1M
2021-11-05 36.40 36.75 35.90 36.40 0.0M
2021-11-04 36.45 36.90 36.05 36.40 0.0M
2021-11-03 37.00 37.00 36.05 36.45 0.1M
2021-11-02 36.00 37.45 35.65 36.95 0.0M
2021-11-01 35.60 36.30 35.45 36.00 0.0M
2021-10-29 35.80 35.80 35.20 35.75 0.0M
2021-10-28 35.60 36.15 35.10 35.80 0.0M
2021-10-27 35.55 36.00 35.40 35.60 0.0M
2021-10-26 36.20 36.50 35.10 35.55 0.0M
2021-10-25 35.65 36.60 35.60 36.20 0.2M
2021-10-22 36.00 36.45 35.50 35.70 0.0M
2021-10-21 36.10 36.50 35.70 35.90 0.0M
2021-10-20 35.70 36.60 35.70 36.10 0.0M
2021-10-19 36.10 36.75 35.60 35.70 0.0M
2021-10-18 35.95 36.75 35.95 36.10 0.0M
2021-10-15 36.00 36.00 35.50 35.95 0.0M
2021-10-14 36.00 36.00 35.25 35.95 0.0M
2021-10-13 35.50 35.90 34.90 35.25 0.0M
2021-10-12 35.50 35.75 34.75 35.50 0.0M
2021-10-11 35.90 36.00 35.05 35.50 0.0M
2021-10-08 35.00 35.90 34.90 35.85 0.0M
2021-10-07 36.00 36.00 34.80 35.00 0.0M
2021-10-06 35.95 36.00 35.00 35.80 0.0M
2021-10-05 35.50 35.95 34.80 35.95 0.0M
2021-10-04 35.80 35.80 34.90 35.50 0.0M
2021-10-01 35.50 35.95 34.00 35.80 0.0M
2021-09-30 35.10 36.15 34.45 35.50 0.0M
2021-09-29 35.00 35.95 34.80 35.10 0.0M
2021-09-28 35.45 35.50 35.00 35.10 0.0M
2021-09-27 36.00 36.35 35.00 36.15 0.0M
2021-09-24 36.10 36.45 35.25 36.00 0.0M
2021-09-23 35.50 36.50 35.25 35.95 0.0M
2021-09-22 35.80 36.20 35.10 35.70 0.1M
2021-09-21 35.35 36.00 35.00 35.80 0.1M
2021-09-20 36.90 36.90 35.20 35.95 0.1M
2021-09-17 36.55 37.50 36.50 37.00 0.0M
2021-09-16 36.70 37.35 36.50 36.70 0.0M
2021-09-15 37.20 37.35 36.45 36.90 0.0M
2021-09-14 37.10 37.45 36.85 37.35 0.0M
2021-09-13 37.60 37.75 37.10 37.15 0.0M
2021-09-10 37.80 37.80 37.30 37.70 0.0M
2021-09-09 37.70 38.00 37.05 37.80 0.0M
2021-09-08 38.35 38.35 37.30 38.20 0.0M
2021-09-07 39.00 39.00 38.30 38.85 0.0M
2021-09-06 39.25 39.25 38.75 39.00 0.0M
2021-09-03 39.30 39.40 39.00 39.25 0.1M
2021-09-02 39.35 39.35 38.70 39.20 0.1M
2021-09-01 39.50 40.10 38.65 39.35 0.1M
2021-08-31 39.50 39.50 39.05 39.50 0.0M
2021-08-30 39.30 39.80 39.30 39.50 0.0M
2021-08-27 39.30 39.40 38.95 39.25 0.0M
2021-08-26 39.35 39.35 38.80 38.95 0.0M
2021-08-25 39.00 39.50 38.55 39.40 0.0M
2021-08-24 38.75 39.55 38.20 39.00 0.0M
2021-08-23 39.80 39.80 38.60 39.20 0.1M
2021-08-20 39.80 40.00 38.70 39.80 0.0M
2021-08-19 39.00 41.00 39.00 39.80 0.1M
2021-08-18 39.50 39.85 38.80 38.90 0.0M
2021-08-17 39.25 39.45 38.60 39.30 0.0M
2021-08-16 39.25 39.25 38.40 39.00 0.0M
2021-08-13 38.55 39.40 38.55 39.25 0.0M
2021-08-12 38.50 40.00 38.00 38.55 0.0M
2021-08-11 39.00 39.45 38.45 39.10 0.0M
2021-08-10 39.40 40.00 38.65 39.00 0.0M
2021-08-09 40.00 40.00 39.35 39.45 0.0M
2021-08-06 39.30 40.10 39.30 39.50 0.1M
2021-08-05 40.30 41.00 39.80 40.20 0.0M
2021-08-04 39.60 40.35 39.60 40.30 0.0M
2021-08-03 39.00 39.75 38.40 39.60 0.0M
2021-08-02 39.35 39.95 39.10 39.80 0.0M
2021-07-30 39.45 39.90 39.00 39.40 0.0M
2021-07-29 40.00 40.00 39.05 39.45 0.0M
2021-07-28 40.00 40.10 39.05 40.00 0.0M
2021-07-27 39.00 40.00 38.55 40.00 0.0M
2021-07-26 39.00 39.90 38.05 39.00 0.0M
2021-07-23 39.60 39.90 38.55 39.10 0.0M
2021-07-22 38.80 40.40 38.50 39.60 0.0M
2021-07-21 38.45 38.90 37.80 38.80 0.0M
2021-07-20 37.95 39.00 37.50 38.45 0.0M
2021-07-19 38.80 38.80 37.95 37.95 0.0M
2021-07-16 38.00 39.00 38.00 38.80 0.0M
2021-07-15 38.50 38.75 38.00 38.00 0.0M
2021-07-14 38.45 38.75 38.30 38.50 0.0M
2021-07-13 38.25 38.55 38.25 38.45 0.0M
2021-07-12 38.45 39.00 38.30 38.45 0.0M
2021-07-09 38.40 38.45 38.30 38.45 0.0M
2021-07-08 38.50 39.50 38.35 38.50 0.0M
2021-07-07 38.60 38.70 38.00 38.50 0.0M
2021-07-06 38.30 39.00 38.00 38.70 0.0M
2021-07-05 38.65 38.65 38.00 38.30 0.0M
2021-07-02 38.05 38.90 38.05 38.65 0.0M
2021-07-01 38.15 39.15 38.00 38.05 0.0M
2021-06-30 37.95 38.50 37.50 38.50 0.1M
2021-06-29 37.50 38.90 37.50 38.00 0.0M
2021-06-28 38.15 39.90 37.75 38.00 0.1M
2021-06-24 38.30 39.00 37.65 38.15 0.0M
2021-06-23 37.95 38.90 37.90 38.30 0.0M
2021-06-22 38.85 39.95 38.10 38.40 0.0M
2021-06-21 38.00 38.85 37.55 38.85 0.1M
2021-06-18 39.30 40.45 38.50 38.85 0.0M
2021-06-17 38.80 40.30 38.50 38.90 0.0M
2021-06-16 40.10 40.75 38.70 38.80 0.0M
2021-06-15 40.00 40.70 39.50 39.90 0.0M
2021-06-14 41.05 41.45 40.20 40.20 0.1M
2021-06-11 39.30 41.05 39.00 41.05 0.0M
2021-06-10 40.20 40.20 39.20 39.30 0.0M
2021-06-09 41.00 41.15 39.90 40.20 0.0M
2021-06-08 40.00 41.75 39.40 40.85 0.1M
2021-06-07 39.90 40.40 39.15 39.40 0.0M
2021-06-04 39.65 39.90 38.20 39.90 0.0M
2021-06-03 38.85 42.00 38.30 39.90 0.1M
2021-06-02 39.90 39.90 38.50 39.10 0.0M
2021-06-01 40.20 41.00 39.00 39.90 0.0M
2021-05-31 39.95 41.00 39.95 40.20 0.0M
2021-05-28 39.25 40.05 39.00 39.95 0.0M
2021-05-27 39.00 39.30 38.05 38.80 0.0M
2021-05-26 39.30 39.35 38.70 39.00 0.0M
2021-05-25 39.25 39.30 38.80 39.25 0.1M
2021-05-24 38.60 39.65 38.00 38.90 0.0M
2021-05-21 38.15 39.80 37.00 38.60 0.1M
2021-05-20 38.25 38.25 36.85 38.15 0.0M
2021-05-19 38.50 39.45 37.10 38.25 0.0M
2021-05-18 37.90 38.75 37.55 38.50 0.0M
2021-05-17 38.50 39.25 37.00 37.90 0.0M
2021-05-14 37.85 38.50 37.45 38.50 0.0M
2021-05-12 38.40 38.40 37.55 37.85 0.1M
2021-05-11 39.50 39.50 38.35 38.40 0.1M
2021-05-10 40.10 40.10 39.60 39.70 0.1M
2021-05-07 40.45 40.45 39.10 40.10 0.0M
2021-05-06 40.50 41.75 38.95 39.90 0.0M
2021-05-05 43.80 43.80 39.90 40.50 0.3M
2021-05-04 45.55 45.55 41.80 41.80 0.4M
2021-05-03 45.20 46.85 45.00 45.55 0.1M
2021-04-30 46.00 46.00 44.70 45.00 0.0M
2021-04-29 46.05 47.20 46.00 46.35 0.0M
2021-04-28 46.35 46.50 45.05 46.00 0.4M
2021-04-27 44.45 47.00 44.40 46.50 0.3M
2021-04-26 44.90 44.90 44.40 44.45 0.0M
2021-04-23 44.25 44.50 43.10 44.50 0.0M
2021-04-22 44.90 45.00 42.95 44.45 0.3M
2021-04-21 43.35 44.95 42.45 44.90 0.1M
2021-04-20 44.85 45.00 42.90 43.80 0.0M
2021-04-19 44.65 44.95 44.10 44.85 0.0M
2021-04-16 43.90 44.80 42.30 44.70 0.1M
2021-04-15 44.15 44.15 42.50 44.00 0.0M
2021-04-14 43.80 44.20 43.00 44.15 0.0M
2021-04-13 42.00 44.00 42.00 43.90 0.1M
2021-04-12 41.65 42.90 41.65 42.00 0.1M
2021-04-09 40.95 41.85 40.80 41.65 0.0M
2021-04-08 40.00 41.00 38.05 40.95 0.0M
2021-04-07 38.95 40.95 38.05 40.20 0.1M
2021-04-06 38.10 38.80 37.55 38.70 0.1M
2021-04-01 38.35 38.40 37.50 38.10 0.0M
2021-03-31 38.15 38.45 37.80 38.40 0.0M
2021-03-30 38.10 38.45 37.80 38.40 0.0M
2021-03-29 37.65 38.25 37.65 38.10 0.1M
2021-03-26 37.70 37.70 36.50 37.65 0.0M
2021-03-25 37.10 37.70 37.10 37.50 0.1M
2021-03-24 35.70 37.20 35.70 37.10 1.3M
2021-03-23 35.60 35.80 35.25 35.70 0.0M
2021-03-22 35.70 35.90 35.10 35.60 0.3M
2021-03-19 36.10 36.10 35.20 35.70 0.0M
2021-03-18 35.50 36.20 35.05 36.10 0.0M
2021-03-17 35.60 35.90 34.90 35.50 0.1M
2021-03-16 36.20 36.30 35.60 35.60 0.0M
2021-03-15 36.30 36.40 35.90 36.20 0.1M
2021-03-12 36.00 36.35 35.80 36.25 0.0M
2021-03-11 36.10 36.45 35.90 35.95 0.0M
2021-03-10 35.90 36.25 35.55 36.10 0.0M
2021-03-09 36.30 36.60 35.80 35.90 0.0M
2021-03-08 36.50 36.85 35.70 36.45 0.1M
2021-03-05 35.95 36.90 35.30 36.40 0.1M
2021-03-04 36.15 36.20 36.00 36.15 0.0M
2021-03-03 36.80 36.80 35.85 36.30 0.0M
2021-03-02 36.35 36.90 36.35 36.80 0.0M
2021-03-01 35.60 37.00 35.60 37.00 0.1M
2021-02-26 36.25 36.25 35.00 35.60 0.1M
2021-02-25 36.35 36.80 35.80 36.25 0.0M
2021-02-24 36.25 36.65 35.55 36.35 0.0M
2021-02-23 37.00 37.00 35.80 36.25 0.2M
2021-02-22 37.40 37.40 36.50 37.00 0.1M
2021-02-19 37.40 37.75 36.85 37.40 0.4M
2021-02-18 37.30 38.30 37.00 37.40 0.2M
2021-02-17 38.75 38.90 37.05 37.10 0.1M
2021-02-16 37.20 42.00 37.20 38.70 0.3M
2021-02-15 36.40 37.45 36.20 37.45 0.1M
2021-02-12 35.90 36.50 35.00 36.40 0.0M
2021-02-11 35.50 36.45 35.05 35.50 0.1M
2021-02-10 36.05 36.50 35.65 36.00 0.0M
2021-02-09 36.30 36.80 35.65 36.05 0.0M
2021-02-08 36.45 36.70 36.10 36.30 0.1M
2021-02-05 36.30 36.45 35.80 36.45 0.2M
2021-02-04 36.10 36.45 36.00 36.25 0.1M
2021-02-03 35.30 35.95 35.30 35.80 0.0M
2021-02-02 35.90 36.30 35.30 35.30 0.0M
2021-02-01 35.45 36.00 34.05 35.50 0.0M
2021-01-29 35.00 35.80 34.50 35.45 0.0M
2021-01-28 35.45 35.55 32.00 34.40 0.1M
2021-01-27 35.90 35.90 34.15 34.55 0.0M
2021-01-26 35.50 36.00 35.20 35.25 0.0M
2021-01-25 36.35 36.35 35.25 35.50 0.0M
2021-01-22 36.50 37.00 35.60 36.40 0.0M
2021-01-21 36.30 36.95 36.00 36.50 0.0M
2021-01-20 36.90 37.00 36.30 36.30 0.0M
2021-01-19 36.05 37.20 36.05 36.90 0.1M
2021-01-18 36.40 36.75 36.00 36.05 0.0M
2021-01-15 36.90 37.20 36.00 36.40 0.1M
2021-01-14 36.20 36.85 36.10 36.40 0.2M
2021-01-13 35.85 36.45 34.75 36.10 0.1M
2021-01-12 37.45 37.50 35.30 35.70 0.2M
2021-01-11 37.30 37.30 35.50 37.20 0.1M
2021-01-08 36.80 37.40 36.00 37.30 0.1M
2021-01-07 37.00 37.00 35.05 36.80 0.0M
2021-01-06 37.00 37.00 37.00 37.00 0.0M
2021-01-05 36.60 37.00 36.00 37.00 0.0M
2021-01-04 37.05 38.00 36.45 36.60 0.1M