Advertisement
Advertisement
Bredband2 i Skandinavien AB (publ) (BRE2.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1.3800 | 1.3820 | 1.3020 | 1.3120 | 1.3120 | 3,972,780 |
| Sep 21, 2023 | 1.3820 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 167,888 |
| Sep 20, 2023 | 1.4120 | 1.4120 | 1.3800 | 1.3820 | 1.3820 | 244,754 |
| Sep 19, 2023 | 1.3980 | 1.4360 | 1.3900 | 1.3900 | 1.3900 | 262,004 |
| Sep 18, 2023 | 1.4120 | 1.4340 | 1.3980 | 1.3980 | 1.3980 | 190,508 |
| Sep 15, 2023 | 1.3820 | 1.4320 | 1.3820 | 1.4180 | 1.4180 | 753,541 |
| Sep 14, 2023 | 1.4280 | 1.4280 | 1.3800 | 1.3800 | 1.3800 | 480,550 |
| Sep 13, 2023 | 1.4320 | 1.4460 | 1.4020 | 1.4020 | 1.4020 | 502,924 |
| Sep 12, 2023 | 1.4320 | 1.4500 | 1.4320 | 1.4380 | 1.4380 | 248,511 |
| Sep 11, 2023 | 1.4360 | 1.4500 | 1.4280 | 1.4320 | 1.4320 | 464,699 |
| Sep 08, 2023 | 1.4460 | 1.4580 | 1.4180 | 1.4360 | 1.4360 | 1,386,309 |
| Sep 07, 2023 | 1.4120 | 1.4460 | 1.3960 | 1.4360 | 1.4360 | 593,449 |
| Sep 06, 2023 | 1.4280 | 1.4440 | 1.4060 | 1.4120 | 1.4120 | 402,388 |
| Sep 05, 2023 | 1.4500 | 1.4520 | 1.4240 | 1.4280 | 1.4280 | 275,879 |
| Sep 04, 2023 | 1.4320 | 1.4480 | 1.4220 | 1.4320 | 1.4320 | 118,281 |
| Sep 01, 2023 | 1.4600 | 1.4680 | 1.4300 | 1.4320 | 1.4320 | 553,663 |
| Aug 31, 2023 | 1.4580 | 1.4800 | 1.4500 | 1.4540 | 1.4540 | 482,075 |
| Aug 30, 2023 | 1.4360 | 1.4660 | 1.4240 | 1.4580 | 1.4580 | 977,220 |
| Aug 29, 2023 | 1.4540 | 1.4880 | 1.4220 | 1.4340 | 1.4340 | 1,529,563 |
| Aug 28, 2023 | 1.4080 | 1.4720 | 1.4080 | 1.4420 | 1.4420 | 3,156,537 |
| Aug 25, 2023 | 1.3800 | 1.4360 | 1.3700 | 1.4080 | 1.4080 | 254,205 |
| Aug 24, 2023 | 1.4280 | 1.4420 | 1.3800 | 1.3820 | 1.3820 | 804,495 |
| Aug 23, 2023 | 1.4660 | 1.4840 | 1.4280 | 1.4280 | 1.4280 | 915,584 |
| Aug 22, 2023 | 1.4860 | 1.4940 | 1.4620 | 1.4660 | 1.4660 | 625,810 |
| Aug 21, 2023 | 1.4600 | 1.5080 | 1.4600 | 1.4840 | 1.4840 | 2,574,182 |
| Aug 18, 2023 | 1.4780 | 1.4780 | 1.4300 | 1.4320 | 1.4320 | 1,882,519 |
| Aug 17, 2023 | 1.4560 | 1.4740 | 1.4300 | 1.4740 | 1.4740 | 1,091,524 |
| Aug 16, 2023 | 1.4660 | 1.4880 | 1.4280 | 1.4580 | 1.4580 | 1,542,251 |
| Aug 15, 2023 | 1.4540 | 1.4880 | 1.4280 | 1.4660 | 1.4660 | 1,614,357 |
| Aug 14, 2023 | 1.4500 | 1.4600 | 1.4280 | 1.4540 | 1.4540 | 2,074,037 |
| Aug 11, 2023 | 1.4360 | 1.4660 | 1.4300 | 1.4500 | 1.4500 | 2,724,582 |
| Aug 10, 2023 | 1.3400 | 1.4500 | 1.3400 | 1.4360 | 1.4360 | 6,759,362 |
| Aug 09, 2023 | 1.2520 | 1.3560 | 1.2500 | 1.3460 | 1.3460 | 7,238,727 |
| Aug 08, 2023 | 1.2160 | 1.2780 | 1.2060 | 1.2520 | 1.2520 | 1,028,411 |
| Aug 07, 2023 | 1.2020 | 1.2260 | 1.2020 | 1.2160 | 1.2160 | 695,327 |
| Aug 04, 2023 | 1.2160 | 1.2160 | 1.1880 | 1.2020 | 1.2020 | 215,022 |
| Aug 03, 2023 | 1.1960 | 1.2200 | 1.1720 | 1.1820 | 1.1820 | 627,807 |
| Aug 02, 2023 | 1.2040 | 1.2040 | 1.1940 | 1.1960 | 1.1960 | 71,395 |
| Aug 01, 2023 | 1.1920 | 1.2060 | 1.1880 | 1.2040 | 1.2040 | 884,859 |
| Jul 31, 2023 | 1.1940 | 1.2100 | 1.1900 | 1.1920 | 1.1920 | 621,499 |
| Jul 28, 2023 | 1.1940 | 1.1940 | 1.1800 | 1.1860 | 1.1860 | 143,591 |
| Jul 27, 2023 | 1.1940 | 1.1960 | 1.1860 | 1.1940 | 1.1940 | 236,441 |
| Jul 26, 2023 | 1.1940 | 1.2000 | 1.1900 | 1.1960 | 1.1960 | 420,155 |
| Jul 25, 2023 | 1.1740 | 1.1980 | 1.1740 | 1.1940 | 1.1940 | 211,834 |
| Jul 24, 2023 | 1.1720 | 1.1860 | 1.1700 | 1.1740 | 1.1740 | 228,794 |
| Jul 21, 2023 | 1.1720 | 1.1760 | 1.1640 | 1.1740 | 1.1740 | 349,480 |
| Jul 20, 2023 | 1.1720 | 1.1740 | 1.1620 | 1.1700 | 1.1700 | 154,134 |
| Jul 19, 2023 | 1.1760 | 1.1780 | 1.1500 | 1.1720 | 1.1720 | 677,381 |
| Jul 18, 2023 | 1.1740 | 1.1740 | 1.1640 | 1.1700 | 1.1700 | 358,686 |
| Jul 17, 2023 | 1.1800 | 1.1800 | 1.1680 | 1.1740 | 1.1740 | 209,947 |
| Jul 14, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1840 | 1.1840 | 211,434 |
| Jul 13, 2023 | 1.1960 | 1.1980 | 1.1780 | 1.1800 | 1.1800 | 369,684 |
| Jul 12, 2023 | 1.1720 | 1.1940 | 1.1720 | 1.1940 | 1.1940 | 1,661,224 |
| Jul 11, 2023 | 1.2000 | 1.2000 | 1.1740 | 1.1800 | 1.1800 | 271,031 |
| Jul 10, 2023 | 1.1760 | 1.1980 | 1.1620 | 1.1780 | 1.1780 | 696,053 |
| Jul 07, 2023 | 1.1680 | 1.1780 | 1.1600 | 1.1760 | 1.1760 | 522,557 |
| Jul 06, 2023 | 1.2080 | 1.2080 | 1.1680 | 1.1680 | 1.1680 | 557,241 |
| Jul 05, 2023 | 1.1900 | 1.2060 | 1.1780 | 1.1800 | 1.1800 | 1,298,562 |
| Jul 04, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 1,232,113 |
| Jul 03, 2023 | 1.2360 | 1.2360 | 1.2000 | 1.2200 | 1.2200 | 990,559 |
| Jun 30, 2023 | 1.2400 | 1.2400 | 1.2260 | 1.2360 | 1.2360 | 229,272 |
| Jun 29, 2023 | 1.2440 | 1.2440 | 1.2300 | 1.2400 | 1.2400 | 485,485 |
| Jun 28, 2023 | 1.2160 | 1.2440 | 1.2120 | 1.2440 | 1.2440 | 1,427,236 |
| Jun 27, 2023 | 1.2060 | 1.2120 | 1.1840 | 1.2120 | 1.2120 | 3,246,287 |
| Jun 26, 2023 | 1.2280 | 1.2280 | 1.1940 | 1.2020 | 1.2020 | 946,004 |
| Jun 22, 2023 | 1.1980 | 1.2040 | 1.1720 | 1.2040 | 1.2040 | 6,545,722 |
| Jun 21, 2023 | 1.1880 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 589,980 |
| Jun 20, 2023 | 1.1840 | 1.1880 | 1.1660 | 1.1880 | 1.1880 | 328,645 |
| Jun 19, 2023 | 1.2040 | 1.2040 | 1.1820 | 1.1840 | 1.1840 | 1,428,900 |
| Jun 16, 2023 | 1.2220 | 1.2220 | 1.2020 | 1.2020 | 1.2020 | 1,416,791 |
| Jun 15, 2023 | 1.2380 | 1.2380 | 1.2100 | 1.2140 | 1.2140 | 254,203 |
| Jun 14, 2023 | 1.2360 | 1.2400 | 1.2120 | 1.2380 | 1.2380 | 1,475,675 |
| Jun 13, 2023 | 1.2440 | 1.2620 | 1.2160 | 1.2260 | 1.2260 | 1,814,293 |
| Jun 12, 2023 | 1.2060 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 1,970,458 |
| Jun 09, 2023 | 1.1980 | 1.2200 | 1.1900 | 1.2060 | 1.2060 | 682,609 |
| Jun 08, 2023 | 1.2100 | 1.2360 | 1.1880 | 1.1920 | 1.1920 | 1,772,140 |
| Jun 07, 2023 | 1.2140 | 1.2540 | 1.2080 | 1.2080 | 1.2080 | 497,968 |
| Jun 05, 2023 | 1.2460 | 1.2560 | 1.2280 | 1.2380 | 1.2380 | 1,684,867 |
| Jun 02, 2023 | 1.2180 | 1.2460 | 1.1980 | 1.2460 | 1.2460 | 1,756,715 |
| Jun 01, 2023 | 1.2280 | 1.2280 | 1.1980 | 1.2180 | 1.2180 | 1,118,357 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | 1.2460 | 1.2460 | 1.2160 | 1.2200 | 1.2200 | 1,302,206 |
| May 29, 2023 | 1.2320 | 1.2500 | 1.2100 | 1.2440 | 1.2440 | 1,603,627 |
| May 26, 2023 | 1.2320 | 1.2540 | 1.2260 | 1.2300 | 1.2300 | 1,062,888 |
| May 25, 2023 | 1.2260 | 1.2320 | 1.2060 | 1.2320 | 1.2320 | 840,153 |
| May 24, 2023 | 1.1880 | 1.2140 | 1.1880 | 1.2040 | 1.2040 | 1,323,180 |
| May 23, 2023 | 1.1980 | 1.2180 | 1.1840 | 1.1880 | 1.1880 | 1,660,238 |
| May 22, 2023 | 1.2200 | 1.2200 | 1.1920 | 1.1980 | 1.1980 | 2,777,322 |
| May 19, 2023 | 1.2080 | 1.2220 | 1.2020 | 1.2060 | 1.2060 | 837,456 |
| May 17, 2023 | 1.2220 | 1.2300 | 1.2080 | 1.2140 | 1.2140 | 509,724 |
| May 16, 2023 | 1.2200 | 1.2360 | 1.1960 | 1.2200 | 1.2200 | 1,035,242 |
| May 15, 2023 | 1.2220 | 1.2400 | 1.2180 | 1.2200 | 1.2200 | 1,449,524 |
| May 12, 2023 | 1.2640 | 1.2640 | 1.2280 | 1.2360 | 1.2360 | 1,033,175 |
| May 11, 2023 | 1.2380 | 1.2640 | 1.2220 | 1.2600 | 1.2600 | 15,310,524 |
| May 10, 2023 | 1.2180 | 1.2320 | 1.2120 | 1.2260 | 1.2260 | 1,751,978 |
| May 09, 2023 | 1.2360 | 1.2360 | 1.1600 | 1.2180 | 1.2180 | 19,585,428 |
| May 08, 2023 | 1.2440 | 1.2460 | 1.2300 | 1.2300 | 1.2300 | 1,007,804 |
| May 05, 2023 | 1.2460 | 1.2500 | 1.2240 | 1.2440 | 1.2440 | 450,914 |
| May 04, 2023 | 1.2340 | 1.2420 | 1.2240 | 1.2300 | 1.2300 | 474,284 |
| May 03, 2023 | 1.2480 | 1.2500 | 1.2200 | 1.2320 | 1.2320 | 1,206,115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
