Nasdaq Stockholm · BAHN-B · stock

Bahnhof AB (publ) (BAHN-B) stock price history

Every Nasdaq Stockholm trading session of Bahnhof AB (publ) from Dec 19, 2007 to Sep 28, 2026: 4,714 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BAHN-B data, free keyYear by year table

BAHN-B adjusted close, 2007 to 2026

BAHN-BBahnhof AB (publ)
SEK 59.70+6.6% over one year
2010201520202025
SEK 61.97
All time high, 2025
SEK 61.20
52 week high, SEK 46.98 low
4,714
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BAHN-B key facts

  • Bahnhof AB (publ) (BAHN-B) closed at SEK 59.70 on Sep 28, 2026 on Nasdaq Stockholm.
  • BAHN-B's all time high close is SEK 61.97, set on Aug 20, 2025; its all time low close is SEK 0.2841 on Aug 5, 2008.
  • BAHN-B's 52 week range is SEK 46.98 to SEK 61.20.
  • BAHN-B returned +6.6% over the year to Sep 28, 2026 and +104.1% over five years.
  • Over ten years BAHN-B returned +317%, +15.4% a year compounded.
  • BAHN-B's deepest drawdown was -46.4% from May 26, 2011 to Jun 28, 2012.
  • DataCedar holds 4,714 daily sessions of BAHN-B history from Dec 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BAHN-B price chart, 2007 to 2026

BAHN-B adjusted close, Dec 19, 2007 to Sep 28, 2026SEK 0.3157SEK 1.82SEK 10.52SEK 60.722010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BAHN-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.5%
3 months+17.5%
6 months+21.9%
Year to date+13.7%
1 year+6.6%
3 years+83.3%
5 years+104.1%
10 years+317.4%
Since Dec 19, 2007+12,763%
Compound annual growth, 18.8 years+29.5%

BAHN-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 61.97 on Aug 20, 2025
All time low close
SEK 0.2841 on Aug 5, 2008
52 week high
SEK 61.20 on Jul 8, 2026
52 week low
SEK 46.98 on Mar 23, 2026
Deepest drawdown
-46.4% from May 26, 2011 to Jun 28, 2012, recovered Feb 7, 2013
Best single session
+63.6% on Feb 9, 2009
Worst single session
-27.8% on Dec 20, 2007
Volatility, 1 year annualised
27.2%
Sessions closing higher, 1 year
40%
Growth of 1 since 2007
129×
Best calendar year
2009, +191%
Worst calendar year
2019, -9%

BAHN-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 19, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 52.24SEK 61.20SEK 46.98SEK 59.70+13.7%35.2M186
2025SEK 48.66SEK 64.38SEK 42.80SEK 52.53+7.9%21.1M249
2024SEK 33.51SEK 52.67SEK 32.26SEK 48.66+45.2%21.1M251
2023SEK 32.07SEK 41.34SEK 29.08SEK 33.51+5.8%15.6M251
2022SEK 32.38SEK 33.88SEK 24.17SEK 31.69-2.1%12.3M253
2021SEK 30.28SEK 38.57SEK 26.15SEK 32.38+6.9%16.7M253
2020SEK 20.60SEK 30.44SEK 15.84SEK 30.28+47.0%28.6M252
2019SEK 22.72SEK 24.79SEK 16.51SEK 20.60-9.3%18.7M247
2018SEK 16.79SEK 29.92SEK 15.56SEK 22.72+36.6%22.2M252
2017SEK 14.11SEK 18.87SEK 12.90SEK 16.63+18.2%24.5M253
2016SEK 10.86SEK 16.04SEK 8.78SEK 14.07+28.7%36.2M253
2015SEK 6.59SEK 12.17SEK 6.50SEK 10.94+65.0%45.2M251
2014SEK 4.89SEK 6.96SEK 4.46SEK 6.63+37.5%42.9M249
2013SEK 2.21SEK 4.89SEK 2.21SEK 4.82+118.4%42.4M250
2012SEK 1.91SEK 2.30SEK 1.29SEK 2.21+15.9%18.9M250
2011SEK 1.63SEK 2.52SEK 1.51SEK 1.91+19.1%24.4M253
2010SEK 0.9281SEK 1.81SEK 0.9248SEK 1.60+72.4%25.8M253
2009SEK 0.3189SEK 0.9895SEK 0.3157SEK 0.9281+191.1%22.5M251
2008SEK 0.3352SEK 0.4616SEK 0.2841SEK 0.3189+6.6%3.1M252
2007SEK 0.4641SEK 0.4641SEK 0.2914SEK 0.2991n/a180K5

BAHN-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 59.70+0.8%
August 2026SEK 59.20-0.5%
July 2026SEK 59.50+14.4%
June 2026SEK 52.00+1.0%
May 2026SEK 51.50+1.8%
April 2026SEK 50.60+1.2%
March 2026SEK 50.02-6.0%
February 2026SEK 53.20+3.4%
January 2026SEK 51.47-2.0%
December 2025SEK 52.53-3.7%
November 2025SEK 54.55-4.2%
October 2025SEK 56.96-1.5%

About the BAHN-B data

Daily bars. 4,714 sessions from Dec 19, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BAHN-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • AZA Avanza Bank Holding AB (publ)
  • AZN AstraZeneca PLC
  • B3 B3 Consulting Group AB (publ)
  • BACTI-B Bactiguard Holding AB (publ)
  • BALCO Balco Group AB
  • BALD-B Fastighets AB Balder (publ)
  • BAWAT Bawat Water Technologies AB
  • BBROOM New Bubbleroom Sweden AB (publ)

Common questions

BAHN-B share price history

Start with any symbol.

Start free