FRA, 3B7 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3B7: Bahnhof AB (publ)

03 Sep 2025

LAST: 5.460	CHANGE: 0.09	OPEN: 5.470	HIGH: 5.570	ASK: 0.000	VOLUME: 110
LAST: 5.460	CHG(%): 1.62	PREV: 5.550	LOW: 5.460	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	5.470	5.570	5.460	5.460	110
02 Sep 25	5.610	5.710	5.550	5.550	110
01 Sep 25	5.510	5.680	5.510	5.640	5K
29 Aug 25	5.430	5.580	5.430	5.500	5K
28 Aug 25	5.560	5.660	5.440	5.440	5K
27 Aug 25	5.530	5.590	5.530	5.550	250
26 Aug 25	5.650	5.650	5.530	5.530	250
25 Aug 25	5.500	5.680	5.500	5.640	250
22 Aug 25	5.530	5.640	5.500	5.500	250
21 Aug 25	5.630	5.680	5.530	5.530	250

COMPANY PROFILE

Name:	Bahnhof AB (publ)
About:	Bahnhof AB (publ) engages in the Internet and telecommunications business in Sweden and rest of Europe. The company provides broadband, telephony, server, VPN, antivirus and ID protection, play and streaming, wireless office WiFi, WAN and SD-WAN, and backbone and carrier, including capacity, wavelength, IP transit and SIP services for companies and operators, as well as virtual private server and cloud, datacenter, and other services. It also offers customized IT operation and consultancy, data security, cloud, and colocation services. Bahnhof AB (publ) was founded in 1994 and is headquartered in Stockholm, Sweden. Bahnhof AB (publ) is a subsidiary of KN Telecom AB.
Address:	SveavAegen 41, Stockholm, Sweden, 111 40
Website:	https://bahnhof.se
ISIN:	SE0010442418
LEI:	213800K7LQU3H85KCU96

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.32
DivYield:	0.36
Div/Share:	2.00
Price to Book:	13.92
Price to Sales:	0.29
EBITDA:	320.19M
Shares:	77.57M
Market Cap:	423.51M

TECHNICAL INDICATORS

MA5:	5.52
MA10:	5.53
MA20:	5.46
MA50:	5.40
MA100:	5.25
MA200:	4.88
STO9:	7.41
STO14:	40.48
RSI14:	58.33
WPR14:	-51.43
MTM14:	0.17
ROC14:	0.03
ATR:	0.18
Week High:	5.71
Week Low:	5.43
Month High:	5.71
Month Low:	5.20
Year High:	5.75
Year Low:	4.21
Volatility:	23.50

RECENT DIVIDENDS

Date	Amount
14 May 2025	$0.18
15 May 2024	$0.18
10 May 2023	$0.11
11 May 2022	$0.09