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
2023-12-29 37.50 38.15 37.30 37.45 0.1M
2023-12-28 37.20 37.85 37.20 37.50 0.1M
2023-12-27 36.90 37.30 36.85 37.20 0.1M
2023-12-22 36.80 37.10 36.50 36.90 0.1M
2023-12-21 36.40 36.85 36.40 36.80 0.0M
2023-12-20 36.35 36.70 36.20 36.40 0.0M
2023-12-19 36.50 36.95 36.10 36.40 0.0M
2023-12-18 36.80 36.80 36.20 36.60 0.0M
2023-12-15 36.50 36.95 36.20 36.80 0.1M
2023-12-14 35.90 36.95 35.90 36.50 0.1M
2023-12-13 36.95 36.95 35.80 35.80 0.1M
2023-12-12 37.15 37.15 36.25 36.95 0.1M
2023-12-11 37.60 37.65 37.15 37.15 0.0M
2023-12-08 36.95 37.70 36.35 37.60 0.1M
2023-12-07 35.50 37.95 35.30 36.95 0.3M
2023-12-06 36.60 36.75 35.35 35.55 0.1M
2023-12-05 36.00 36.70 35.70 36.45 0.1M
2023-12-04 36.00 36.50 35.85 36.00 0.1M
2023-12-01 35.30 36.00 35.30 36.00 0.1M
2023-11-30 35.60 36.30 34.90 35.25 0.2M
2023-11-29 36.55 37.25 35.55 35.60 0.1M
2023-11-28 37.55 37.55 36.30 36.55 0.1M
2023-11-27 38.00 38.30 37.10 37.95 0.1M
2023-11-24 38.50 38.80 38.20 38.50 0.0M
2023-11-23 38.00 39.00 37.50 38.50 0.1M
2023-11-22 38.25 38.55 37.50 38.10 0.0M
2023-11-21 38.40 39.05 37.90 38.25 0.1M
2023-11-20 38.80 39.20 38.10 38.40 0.0M
2023-11-17 38.55 39.05 38.55 38.80 0.0M
2023-11-16 39.75 39.75 38.10 38.55 0.1M
2023-11-15 39.60 39.90 38.90 39.25 0.1M
2023-11-14 38.65 39.85 38.30 39.55 0.0M
2023-11-13 39.00 39.00 38.10 38.65 0.1M
2023-11-10 39.00 39.25 38.50 39.00 0.1M
2023-11-09 40.00 40.00 39.10 39.30 0.1M
2023-11-08 38.20 40.05 37.65 40.05 0.2M
2023-11-07 37.50 40.30 37.15 38.00 0.4M
2023-11-06 35.10 36.70 35.00 35.10 0.1M
2023-11-03 34.75 35.65 34.75 35.10 0.0M
2023-11-02 34.30 34.95 34.10 34.60 0.3M
2023-11-01 33.75 34.45 33.65 34.30 0.0M
2023-10-31 34.00 34.90 33.70 33.85 0.1M
2023-10-30 34.15 34.60 33.60 34.00 0.1M
2023-10-27 35.00 35.20 33.80 34.15 0.1M
2023-10-26 35.00 35.40 33.50 34.90 0.1M
2023-10-25 34.70 35.00 32.85 33.05 0.1M
2023-10-24 33.35 34.55 32.85 34.55 0.0M
2023-10-23 33.35 33.35 32.60 33.35 0.0M
2023-10-20 33.20 33.45 32.50 33.35 0.1M
2023-10-19 34.05 34.20 33.05 33.20 0.1M
2023-10-18 34.10 34.85 34.00 34.00 0.0M
2023-10-17 34.50 34.75 33.85 34.00 0.1M
2023-10-16 34.85 34.85 33.80 34.50 0.4M
2023-10-13 35.20 35.20 34.45 34.85 0.1M
2023-10-12 35.70 35.80 34.80 35.20 0.1M
2023-10-11 34.60 35.70 34.60 35.70 0.0M
2023-10-10 35.10 35.90 34.50 34.55 0.1M
2023-10-09 35.90 36.15 34.50 35.10 0.1M
2023-10-06 36.30 36.30 35.40 36.20 0.0M
2023-10-05 36.30 36.85 36.05 36.30 0.1M
2023-10-04 36.45 36.60 36.25 36.30 0.1M
2023-10-03 36.55 36.60 36.35 36.50 0.1M
2023-10-02 36.45 36.85 36.35 36.60 0.1M
2023-09-29 36.40 36.75 36.40 36.50 0.0M
2023-09-28 36.40 36.80 36.25 36.40 0.1M
2023-09-27 36.50 36.95 36.40 36.40 0.0M
2023-09-26 37.10 37.10 36.40 36.40 0.0M
2023-09-25 37.00 37.10 36.70 37.10 0.0M
2023-09-22 37.20 38.10 37.05 37.35 0.2M
2023-09-21 37.10 37.10 36.75 37.00 0.0M
2023-09-20 36.90 37.10 36.70 37.10 0.0M
2023-09-19 37.00 37.40 36.80 37.00 0.0M
2023-09-18 37.15 37.50 36.75 36.95 0.1M
2023-09-15 37.15 37.35 36.90 37.15 0.1M
2023-09-14 36.90 37.50 36.60 37.10 0.1M
2023-09-13 36.25 36.60 36.20 36.40 0.1M
2023-09-12 37.35 37.70 36.20 36.20 0.1M
2023-09-11 37.00 37.65 36.95 37.10 0.0M
2023-09-08 37.15 37.35 36.90 36.90 0.1M
2023-09-07 36.90 37.85 36.80 36.85 0.1M
2023-09-06 37.05 37.65 36.65 36.75 0.3M
2023-09-05 36.45 36.70 36.30 36.45 0.1M
2023-09-04 36.45 36.45 36.00 36.30 0.1M
2023-09-01 36.45 36.70 36.20 36.50 0.1M
2023-08-31 36.50 36.75 36.15 36.45 0.3M
2023-08-30 36.80 36.80 36.10 36.50 0.1M
2023-08-29 37.15 37.45 36.00 36.80 0.1M
2023-08-28 37.15 37.70 36.70 37.20 0.0M
2023-08-25 37.50 37.65 36.55 37.15 0.1M
2023-08-24 38.70 39.40 36.55 37.50 0.1M
2023-08-23 40.00 40.70 38.50 38.65 0.2M
2023-08-22 41.50 41.95 38.05 40.00 0.1M
2023-08-21 41.90 42.65 40.95 41.30 0.0M
2023-08-18 41.30 41.90 40.35 41.90 0.0M
2023-08-17 43.00 43.00 39.95 41.30 0.0M
2023-08-16 40.35 41.45 40.00 41.45 0.0M
2023-08-15 41.50 41.50 40.00 40.35 0.0M
2023-08-14 41.50 41.75 40.75 41.45 0.1M
2023-08-11 41.50 41.50 40.55 41.50 0.0M
2023-08-10 40.20 41.70 39.60 41.50 0.0M
2023-08-09 40.70 40.80 40.40 40.40 0.0M
2023-08-08 40.75 41.50 40.70 40.70 0.0M
2023-08-07 40.95 40.95 40.50 40.75 0.0M
2023-08-04 40.95 41.65 40.65 41.00 0.0M
2023-08-03 40.95 41.65 40.60 40.95 0.0M
2023-08-02 41.70 41.70 40.55 40.95 0.0M
2023-08-01 42.00 42.00 41.30 41.75 0.0M
2023-07-31 41.90 41.90 41.00 41.85 0.0M
2023-07-28 41.75 42.30 41.75 41.90 0.0M
2023-07-27 41.60 42.25 41.50 41.70 0.0M
2023-07-26 41.70 42.10 41.55 41.55 0.0M
2023-07-25 41.00 42.25 41.00 41.70 0.0M
2023-07-24 41.60 42.30 41.00 41.70 0.0M
2023-07-21 42.00 42.00 40.35 41.60 0.1M
2023-07-20 42.15 42.15 41.60 42.00 0.0M
2023-07-19 42.10 42.15 41.20 42.15 0.0M
2023-07-18 42.25 42.25 41.40 42.15 0.0M
2023-07-17 42.10 43.35 41.05 42.30 0.0M
2023-07-14 42.00 42.65 41.05 42.10 0.0M
2023-07-13 41.90 43.30 41.85 42.00 0.0M
2023-07-12 42.25 42.25 41.60 41.85 0.2M
2023-07-11 41.85 42.95 41.45 42.25 0.0M
2023-07-10 42.35 43.45 41.85 41.85 0.0M
2023-07-07 41.00 43.30 41.00 42.35 0.0M
2023-07-06 41.65 41.70 41.05 41.55 0.0M
2023-07-05 41.15 41.65 41.00 41.65 0.1M
2023-07-04 41.75 41.75 40.45 41.20 0.0M
2023-07-03 41.50 42.80 41.00 41.75 0.0M
2023-06-30 40.40 41.90 40.05 41.55 0.1M
2023-06-29 40.15 40.40 39.60 40.40 0.0M
2023-06-28 40.50 41.75 40.10 40.30 0.0M
2023-06-27 41.15 41.15 40.15 40.35 0.0M
2023-06-26 39.80 41.90 39.05 41.15 0.1M
2023-06-22 40.25 40.25 39.25 39.80 0.1M
2023-06-21 41.50 42.40 39.50 40.35 0.1M
2023-06-20 42.75 42.80 41.25 41.50 0.0M
2023-06-19 42.75 42.75 41.15 42.75 0.1M
2023-06-16 43.30 43.30 41.25 43.00 0.1M
2023-06-15 42.85 43.90 42.00 43.35 0.0M
2023-06-14 40.95 43.90 40.95 42.85 0.0M
2023-06-13 42.15 42.35 40.70 40.85 0.0M
2023-06-12 42.55 42.55 41.50 42.15 0.1M
2023-06-09 43.20 43.50 42.00 42.55 0.0M
2023-06-08 44.65 44.70 43.20 43.45 0.0M
2023-06-07 45.00 45.00 44.15 44.80 0.1M
2023-06-05 43.95 45.00 43.95 44.85 0.0M
2023-06-02 42.50 44.30 42.20 43.95 0.1M
2023-06-01 43.25 43.80 41.55 41.70 0.1M
2023-05-31 43.75 43.75 43.05 43.30 0.0M
2023-05-30 42.85 43.95 42.75 43.90 0.0M
2023-05-29 45.45 45.45 41.00 42.50 0.0M
2023-05-26 44.75 46.20 44.55 44.95 0.1M
2023-05-25 44.20 45.60 44.00 44.75 0.1M
2023-05-24 44.30 45.00 43.40 44.15 0.0M
2023-05-23 44.40 45.55 44.05 44.30 0.1M
2023-05-22 44.10 44.50 43.50 44.40 0.1M
2023-05-19 43.90 44.50 43.45 44.05 0.1M
2023-05-17 43.60 44.00 43.35 43.90 0.0M
2023-05-16 42.80 43.55 42.55 43.50 0.0M
2023-05-15 42.50 43.70 41.60 42.65 0.0M
2023-05-12 42.55 42.80 42.10 42.45 0.0M
2023-05-11 43.00 43.90 42.05 42.55 0.0M
2023-05-10 42.10 44.05 41.70 43.00 0.2M
2023-05-09 41.90 43.25 41.60 43.25 0.1M
2023-05-08 44.05 44.75 41.00 41.90 0.1M
2023-05-05 44.05 44.85 43.65 44.00 0.1M
2023-05-04 43.10 44.80 43.10 44.00 0.1M
2023-05-03 43.20 43.80 42.70 43.10 0.2M
2023-05-02 43.45 44.20 42.55 43.00 0.0M
2023-04-28 44.85 44.85 42.65 43.45 0.1M
2023-04-27 44.50 44.90 44.10 44.45 0.1M
2023-04-26 44.65 44.80 44.15 44.40 0.0M
2023-04-25 43.05 44.75 43.05 43.80 0.1M
2023-04-24 42.40 43.00 42.00 42.85 0.0M
2023-04-21 43.20 43.40 41.90 42.40 0.0M
2023-04-20 44.00 44.25 42.50 42.90 0.1M
2023-04-19 44.20 44.20 43.85 44.00 0.0M
2023-04-18 44.10 44.50 43.75 44.20 0.1M
2023-04-17 43.85 44.45 43.15 44.10 0.1M
2023-04-14 43.35 44.00 43.00 43.85 0.1M
2023-04-13 42.40 43.30 42.40 43.00 0.0M
2023-04-12 42.20 42.95 41.95 42.40 0.0M
2023-04-11 41.90 42.50 41.50 42.20 0.1M
2023-04-06 41.80 42.30 41.65 41.90 0.0M
2023-04-05 41.70 41.70 41.35 41.60 0.0M
2023-04-04 41.85 41.85 41.25 41.50 0.1M
2023-04-03 41.45 41.90 41.10 41.90 0.1M
2023-03-31 41.30 41.45 40.60 41.35 0.1M
2023-03-30 40.95 41.40 40.80 41.30 0.0M
2023-03-29 41.50 41.50 40.65 41.00 0.0M
2023-03-28 41.55 41.70 41.05 41.50 0.0M
2023-03-27 40.45 41.50 40.45 41.50 0.1M
2023-03-24 41.50 41.50 40.00 40.40 0.0M
2023-03-23 41.25 41.30 40.50 41.30 0.1M
2023-03-22 40.75 41.65 40.75 41.30 0.0M
2023-03-21 41.75 41.75 40.70 40.70 0.0M
2023-03-20 41.95 42.20 41.15 41.45 0.1M
2023-03-17 41.60 42.25 40.95 41.40 0.1M
2023-03-16 41.00 41.85 40.70 41.15 0.1M
2023-03-15 41.00 42.00 39.65 40.70 0.1M
2023-03-14 39.30 42.90 39.30 41.00 0.2M
2023-03-13 40.00 40.00 39.00 39.30 0.1M
2023-03-10 39.50 40.00 38.60 39.90 0.1M
2023-03-09 39.45 39.90 39.00 39.50 0.2M
2023-03-08 39.05 39.25 38.65 39.20 0.0M
2023-03-07 39.00 39.40 38.85 39.05 0.1M
2023-03-06 38.40 38.90 38.40 38.70 0.1M
2023-03-03 38.30 38.65 38.30 38.40 0.0M
2023-03-02 38.20 38.60 38.20 38.30 0.0M
2023-03-01 38.30 38.60 38.00 38.10 0.0M
2023-02-28 38.50 38.75 38.05 38.25 0.0M
2023-02-27 38.50 38.75 38.10 38.50 0.0M
2023-02-24 37.95 38.45 37.50 38.40 0.1M
2023-02-23 37.90 37.95 37.50 37.95 0.0M
2023-02-22 37.95 38.00 37.45 37.90 0.0M
2023-02-21 37.80 37.85 37.35 37.70 0.0M
2023-02-20 37.50 38.00 37.25 37.40 0.1M
2023-02-17 37.50 38.00 37.20 37.50 0.0M
2023-02-16 37.50 37.95 37.20 37.90 0.0M
2023-02-15 37.20 37.55 36.70 37.45 0.1M
2023-02-14 38.00 38.90 37.40 37.75 0.3M
2023-02-13 36.20 37.00 35.60 36.45 0.1M
2023-02-10 35.80 36.25 35.45 36.10 0.0M
2023-02-09 36.20 36.35 35.05 35.25 0.1M
2023-02-08 36.90 36.90 35.65 36.00 0.1M
2023-02-07 36.50 36.95 36.35 36.95 0.0M
2023-02-06 36.40 37.15 36.40 36.45 0.0M
2023-02-03 37.00 37.10 36.20 36.30 0.0M
2023-02-02 37.00 37.40 36.70 37.00 0.0M
2023-02-01 36.90 37.45 36.70 37.00 0.0M
2023-01-31 37.65 37.65 36.75 36.90 0.0M
2023-01-30 36.50 37.70 36.50 37.70 0.1M
2023-01-27 37.40 37.75 37.00 37.05 0.0M
2023-01-26 37.60 37.75 37.30 37.40 0.1M
2023-01-25 37.20 37.70 37.10 37.60 0.0M
2023-01-24 37.25 37.25 37.00 37.20 0.0M
2023-01-23 37.00 37.50 36.70 37.10 0.0M
2023-01-20 37.80 37.80 36.80 37.00 0.0M
2023-01-19 37.00 37.80 36.60 37.80 0.0M
2023-01-18 37.00 38.10 36.75 37.00 0.1M
2023-01-17 36.45 37.20 36.10 37.20 0.0M
2023-01-16 36.20 36.45 35.70 36.45 0.0M
2023-01-13 35.70 36.40 35.55 36.20 0.1M
2023-01-12 36.00 36.25 35.65 35.70 0.0M
2023-01-11 36.20 36.85 35.75 36.00 0.1M
2023-01-10 36.60 36.60 36.10 36.40 0.0M
2023-01-09 36.55 36.75 36.20 36.60 0.1M
2023-01-05 36.30 36.95 36.10 36.50 0.0M
2023-01-04 37.00 37.35 36.15 36.50 0.0M
2023-01-03 37.45 37.45 36.60 36.80 0.0M
2023-01-02 37.35 37.50 36.65 37.45 0.0M