Bahnhof

BAHNb
🏛️ sweden →
58.70
Last Update: 2025-10-07
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
2022-12-30 37.20 37.45 36.85 37.35 0.0M
2022-12-29 36.90 37.20 36.30 37.20 0.0M
2022-12-28 37.60 37.70 36.15 36.90 0.0M
2022-12-27 38.00 38.00 37.20 37.60 0.0M
2022-12-23 38.00 38.00 37.25 38.00 0.0M
2022-12-22 37.00 37.90 37.00 37.90 0.1M
2022-12-21 36.80 37.30 36.50 37.00 0.0M
2022-12-20 36.95 36.95 36.35 36.80 0.0M
2022-12-19 37.10 37.65 36.60 36.85 0.0M
2022-12-16 37.05 37.65 36.65 36.95 0.0M
2022-12-15 37.55 37.70 37.00 37.30 0.0M
2022-12-14 37.05 37.75 37.05 37.50 0.0M
2022-12-13 37.65 38.00 37.55 38.00 0.1M
2022-12-12 36.90 37.75 36.90 37.65 0.1M
2022-12-09 36.45 37.20 36.45 36.75 0.0M
2022-12-08 37.00 37.15 36.00 36.30 0.0M
2022-12-07 37.75 37.75 36.65 37.15 0.0M
2022-12-06 37.60 37.80 36.95 37.80 0.1M
2022-12-05 37.30 37.60 36.35 37.60 0.0M
2022-12-02 37.35 37.45 36.40 37.30 0.0M
2022-12-01 36.30 37.40 36.00 37.40 0.0M
2022-11-30 36.50 36.70 35.80 36.30 0.0M
2022-11-29 36.30 36.75 35.95 36.50 0.0M
2022-11-28 36.95 36.95 35.95 36.30 0.0M
2022-11-25 36.85 37.00 35.50 37.00 0.2M
2022-11-24 37.50 37.60 36.50 36.85 0.1M
2022-11-23 38.25 38.65 37.20 37.50 0.0M
2022-11-22 38.40 38.45 38.00 38.35 0.0M
2022-11-21 38.55 39.45 38.30 38.40 0.0M
2022-11-18 38.95 38.95 38.20 38.50 0.0M
2022-11-17 38.55 38.85 38.00 38.00 0.0M
2022-11-16 38.45 38.55 38.15 38.55 0.0M
2022-11-15 37.90 38.65 37.90 38.15 0.1M
2022-11-14 37.25 38.20 37.25 37.75 0.0M
2022-11-11 37.60 38.75 37.00 37.20 0.0M
2022-11-10 38.05 38.25 37.30 37.55 0.1M
2022-11-09 37.50 38.80 37.45 38.05 0.1M
2022-11-08 38.00 38.40 36.50 37.35 0.2M
2022-11-07 37.75 37.75 35.80 35.95 0.1M
2022-11-04 36.00 36.70 35.25 35.60 0.0M
2022-11-03 36.00 37.00 35.55 35.55 0.0M
2022-11-02 35.60 36.00 35.45 35.60 0.0M
2022-11-01 35.45 36.00 34.85 35.45 0.1M
2022-10-31 34.15 35.75 34.15 35.00 0.0M
2022-10-28 34.35 34.50 33.10 34.15 0.1M
2022-10-27 34.90 34.90 33.80 34.00 0.0M
2022-10-26 33.80 34.70 33.60 34.40 0.0M
2022-10-25 34.75 34.85 33.50 33.95 0.0M
2022-10-24 34.00 34.70 34.00 34.25 0.0M
2022-10-21 34.15 34.85 33.65 34.00 0.1M
2022-10-20 33.40 34.75 33.10 33.85 0.0M
2022-10-19 33.60 33.90 32.70 33.50 0.0M
2022-10-18 33.35 33.80 33.15 33.60 0.0M
2022-10-17 32.90 33.45 32.75 33.10 0.0M
2022-10-14 33.50 33.50 32.80 33.00 0.1M
2022-10-13 33.50 33.50 32.70 33.50 0.0M
2022-10-12 33.50 33.95 32.60 33.30 0.0M
2022-10-11 34.00 34.50 33.45 33.50 0.0M
2022-10-10 34.50 34.75 33.95 34.00 0.0M
2022-10-07 34.30 35.00 33.30 33.95 0.1M
2022-10-06 33.00 34.45 32.45 34.00 0.1M
2022-10-05 33.50 33.85 32.95 32.95 0.0M
2022-10-04 34.00 34.65 33.30 33.50 0.0M
2022-10-03 34.05 34.40 33.30 33.55 0.1M
2022-09-30 34.20 34.50 33.55 34.00 0.0M
2022-09-29 34.35 34.50 34.00 34.25 0.0M
2022-09-28 33.90 34.40 33.35 34.40 0.0M
2022-09-27 34.95 34.95 33.60 33.90 0.0M
2022-09-26 34.05 35.00 33.40 35.00 0.0M
2022-09-23 34.05 34.80 33.10 34.20 0.0M
2022-09-22 34.10 34.80 33.55 34.10 0.0M
2022-09-21 34.75 34.75 34.05 34.10 0.0M
2022-09-20 35.00 35.00 33.75 34.85 0.1M
2022-09-19 35.00 35.40 34.05 34.85 0.0M
2022-09-16 34.75 35.00 34.40 34.80 0.0M
2022-09-15 35.40 35.80 34.55 34.80 0.0M
2022-09-14 34.80 35.40 34.35 35.40 0.0M
2022-09-13 36.05 36.10 35.45 35.65 0.0M
2022-09-12 36.05 36.05 35.35 36.05 0.0M
2022-09-09 34.40 36.35 33.95 36.05 0.0M
2022-09-08 34.35 34.95 33.80 34.40 0.0M
2022-09-07 34.35 34.40 33.75 34.00 0.1M
2022-09-06 34.50 34.80 34.15 34.45 0.2M
2022-09-05 35.40 35.65 34.10 34.90 0.2M
2022-09-02 35.45 36.00 35.00 35.40 0.0M
2022-09-01 35.90 35.90 35.10 35.40 0.0M
2022-08-31 36.45 36.50 35.80 36.00 0.0M
2022-08-30 36.35 37.30 36.00 36.75 0.0M
2022-08-29 35.00 36.00 34.55 36.00 0.0M
2022-08-26 36.70 37.75 35.00 35.20 0.1M
2022-08-25 37.95 38.00 36.50 36.65 0.1M
2022-08-24 37.50 37.80 37.00 37.60 0.1M
2022-08-23 38.10 38.40 37.00 37.20 0.0M
2022-08-22 37.85 38.65 37.55 38.15 0.1M
2022-08-19 36.65 37.75 36.15 37.35 0.0M
2022-08-18 34.55 37.50 34.55 36.60 0.1M
2022-08-17 34.65 34.80 34.25 34.45 0.0M
2022-08-16 34.35 34.95 34.30 34.95 0.0M
2022-08-15 34.35 35.50 34.30 34.65 0.0M
2022-08-12 34.75 34.75 33.70 34.30 0.0M
2022-08-11 34.40 34.75 34.00 34.75 0.0M
2022-08-10 33.95 34.45 33.60 34.40 0.0M
2022-08-09 34.40 34.75 33.50 33.95 0.0M
2022-08-08 34.55 34.80 34.05 34.40 0.0M
2022-08-05 34.85 34.85 34.20 34.55 0.0M
2022-08-04 34.60 34.85 34.15 34.85 0.0M
2022-08-03 34.50 34.60 34.15 34.60 0.0M
2022-08-02 34.60 34.60 34.05 34.50 0.0M
2022-08-01 34.85 34.85 34.15 34.60 0.0M
2022-07-29 34.10 34.85 34.10 34.85 0.0M
2022-07-28 34.30 34.55 34.00 34.10 0.0M
2022-07-27 34.95 34.95 34.15 34.30 0.0M
2022-07-26 35.00 35.00 34.20 34.70 0.0M
2022-07-25 35.35 35.35 34.35 34.70 0.0M
2022-07-22 35.00 35.35 34.70 35.35 0.0M
2022-07-21 35.30 35.40 34.75 35.00 0.0M
2022-07-20 35.10 35.30 34.75 35.30 0.0M
2022-07-19 34.50 35.10 34.00 35.10 0.0M
2022-07-18 34.70 34.70 33.90 34.50 0.0M
2022-07-15 34.85 35.00 34.00 34.70 0.0M
2022-07-14 35.00 35.00 34.45 34.85 0.0M
2022-07-13 34.25 35.00 34.25 35.00 0.0M
2022-07-12 34.65 34.75 34.25 34.25 0.0M
2022-07-11 34.75 34.75 34.15 34.65 0.0M
2022-07-08 34.25 35.00 33.80 34.75 0.0M
2022-07-07 34.20 34.90 33.55 33.95 0.0M
2022-07-06 34.25 34.25 33.50 34.25 0.0M
2022-07-05 33.80 34.20 33.50 34.20 0.0M
2022-07-04 33.75 34.40 33.05 33.65 0.0M
2022-07-01 33.40 34.15 32.75 33.55 0.0M
2022-06-30 33.75 33.90 32.65 33.40 0.0M
2022-06-29 33.10 33.90 32.60 33.75 0.0M
2022-06-28 32.85 33.60 32.85 33.10 0.0M
2022-06-27 33.40 34.90 32.40 32.85 0.0M
2022-06-23 33.25 33.95 32.05 33.40 0.0M
2022-06-22 33.95 33.95 32.70 33.20 0.0M
2022-06-21 34.00 34.20 32.90 33.95 0.0M
2022-06-20 32.45 34.00 32.00 34.00 0.0M
2022-06-17 32.50 32.70 32.00 32.45 0.0M
2022-06-16 33.95 34.90 32.00 32.70 0.0M
2022-06-15 32.95 34.80 32.50 33.95 0.0M
2022-06-14 34.10 34.80 32.70 33.45 0.0M
2022-06-13 35.05 35.05 33.00 34.10 0.0M
2022-06-10 35.50 35.65 35.05 35.05 0.0M
2022-06-09 35.80 35.95 35.50 35.50 0.0M
2022-06-08 35.20 35.75 35.20 35.75 0.0M
2022-06-07 34.90 35.40 34.85 35.20 0.0M
2022-06-03 35.20 35.20 34.30 34.85 0.0M
2022-06-02 35.20 35.25 34.30 35.20 0.0M
2022-06-01 35.00 35.60 34.90 35.20 0.2M
2022-05-31 34.05 35.40 34.05 34.95 0.1M
2022-05-30 34.30 35.00 33.80 34.00 0.0M
2022-05-27 34.35 34.50 33.90 34.20 0.1M
2022-05-25 34.65 34.95 34.10 34.35 0.0M
2022-05-24 35.70 35.85 34.55 34.65 0.0M
2022-05-23 35.80 35.95 34.75 35.70 0.0M
2022-05-20 34.35 35.85 34.35 35.80 0.0M
2022-05-19 35.20 35.20 34.00 34.35 0.0M
2022-05-18 35.95 35.95 34.90 35.30 0.0M
2022-05-17 34.60 36.30 34.60 35.65 0.0M
2022-05-16 34.70 35.00 34.25 34.60 0.1M
2022-05-13 33.35 34.70 33.00 34.50 0.1M
2022-05-12 31.00 32.45 31.00 32.35 0.1M
2022-05-11 33.60 33.60 31.60 32.60 0.1M
2022-05-10 34.60 34.95 33.20 34.00 0.1M
2022-05-09 35.60 35.60 34.10 34.60 0.1M
2022-05-06 35.50 36.10 35.00 35.60 0.0M
2022-05-05 35.05 36.25 34.90 35.80 0.0M
2022-05-04 33.00 35.70 32.50 35.05 0.1M
2022-05-03 32.50 33.45 32.50 33.00 0.0M
2022-05-02 33.75 33.75 32.05 32.30 0.1M
2022-04-29 33.60 34.10 33.20 33.70 0.0M
2022-04-28 34.35 34.75 32.85 33.50 0.1M
2022-04-27 34.95 34.95 33.40 34.25 0.0M
2022-04-26 35.00 35.00 34.40 34.60 0.0M
2022-04-25 35.50 35.50 34.20 34.20 0.0M
2022-04-22 34.80 35.60 33.75 35.10 0.0M
2022-04-21 35.60 35.65 34.55 34.90 0.0M
2022-04-20 35.65 35.70 34.80 35.10 0.0M
2022-04-19 34.70 35.80 34.10 35.50 0.2M
2022-04-14 35.05 35.45 33.65 34.70 0.0M
2022-04-13 35.00 35.90 34.40 34.75 0.0M
2022-04-12 35.05 35.70 34.40 34.90 0.0M
2022-04-11 35.95 35.95 34.60 35.00 0.1M
2022-04-08 35.90 35.90 35.00 35.35 0.0M
2022-04-07 35.50 35.95 35.20 35.80 0.0M
2022-04-06 36.45 36.95 34.65 35.00 0.1M
2022-04-05 36.85 36.85 35.85 36.25 0.1M
2022-04-04 36.60 36.65 35.80 36.00 0.1M
2022-04-01 36.00 36.75 35.00 35.25 0.0M
2022-03-31 33.70 35.00 33.70 35.00 0.0M
2022-03-30 33.40 34.10 33.00 33.55 0.1M
2022-03-29 34.00 34.00 33.40 33.40 0.0M
2022-03-28 33.20 34.70 32.80 33.45 0.1M
2022-03-25 33.45 33.45 32.65 33.00 0.1M
2022-03-24 33.30 33.50 32.15 33.30 0.1M
2022-03-23 33.15 33.30 32.05 33.30 0.1M
2022-03-22 33.35 34.10 32.50 33.35 0.1M
2022-03-21 33.10 34.90 32.60 33.20 0.0M
2022-03-18 32.95 32.95 32.35 32.90 0.0M
2022-03-17 33.05 33.25 32.00 32.40 0.0M
2022-03-16 32.30 33.25 31.60 32.90 0.0M
2022-03-15 33.00 33.30 31.20 32.30 0.0M
2022-03-14 33.00 33.65 31.60 32.05 0.1M
2022-03-11 32.00 33.20 31.95 32.75 0.1M
2022-03-10 31.05 32.00 31.00 31.95 0.0M
2022-03-09 29.55 31.35 29.55 31.05 0.0M
2022-03-08 29.50 32.75 29.00 29.45 0.1M
2022-03-07 30.45 31.10 29.00 29.50 0.1M
2022-03-04 31.20 31.20 30.00 30.50 0.1M
2022-03-03 31.90 32.35 30.75 31.20 0.0M
2022-03-02 31.00 31.85 30.65 31.70 0.1M
2022-03-01 32.40 32.40 30.90 31.50 0.2M
2022-02-28 32.35 33.15 31.85 32.30 0.1M
2022-02-25 32.25 33.30 31.00 32.35 0.1M
2022-02-24 31.55 32.40 30.00 31.65 0.1M
2022-02-23 32.35 32.80 31.95 32.25 0.0M
2022-02-22 32.00 33.05 31.65 32.50 0.1M
2022-02-21 34.10 35.95 31.75 33.30 0.1M
2022-02-18 33.75 36.00 32.95 34.10 0.1M
2022-02-17 35.40 35.40 33.05 33.80 0.3M
2022-02-16 36.40 36.40 35.20 35.40 0.1M
2022-02-15 36.45 36.65 35.35 36.40 0.3M
2022-02-14 37.50 37.90 36.05 37.00 0.1M
2022-02-11 38.00 38.30 37.45 38.00 0.0M
2022-02-10 37.70 38.40 37.30 38.00 0.0M
2022-02-09 38.20 38.20 37.00 37.70 0.0M
2022-02-08 38.35 38.40 37.25 38.20 0.0M
2022-02-07 37.50 38.60 37.50 38.35 0.0M
2022-02-04 38.00 38.30 37.25 37.25 0.0M
2022-02-03 39.00 39.00 37.40 37.80 0.0M
2022-02-02 39.80 40.00 38.50 38.65 0.1M
2022-02-01 37.45 39.85 37.40 39.65 0.1M
2022-01-31 36.50 37.80 36.50 37.35 0.0M
2022-01-28 37.00 37.45 36.50 36.50 0.0M
2022-01-27 36.55 37.45 35.80 36.50 0.0M
2022-01-26 36.40 37.40 35.70 36.55 0.3M
2022-01-25 36.85 37.50 35.40 36.10 0.2M
2022-01-24 36.15 37.00 35.00 36.30 0.3M
2022-01-21 36.90 37.20 36.10 36.10 0.1M
2022-01-20 37.45 37.80 36.65 36.80 0.1M
2022-01-19 36.75 37.75 36.30 37.45 0.1M
2022-01-18 37.95 37.95 36.25 36.75 0.1M
2022-01-17 38.50 38.50 37.55 37.95 0.0M
2022-01-14 39.25 39.25 38.00 38.50 0.0M
2022-01-13 39.45 39.70 38.40 39.35 0.0M
2022-01-12 39.45 39.70 39.30 39.45 0.0M
2022-01-11 38.40 39.75 38.30 39.45 0.0M
2022-01-10 39.60 40.00 38.30 38.40 0.1M
2022-01-07 39.80 39.95 39.00 39.60 0.0M
2022-01-05 39.25 39.80 39.15 39.80 0.0M
2022-01-04 39.50 39.85 38.80 39.10 0.1M
2022-01-03 38.85 39.70 38.85 39.55 0.1M