Stockholm - Free Realtime Quote SEK
Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-B.ST)
5.38
-0.02
(-0.44%)
As of 12:52:52 PM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 5.37 | 5.42 | 5.31 | 5.38 | 5.38 | 4,871,427 |
| May 20, 2025 | 5.39 | 5.50 | 5.30 | 5.40 | 5.40 | 21,484,646 |
| May 19, 2025 | 5.39 | 5.46 | 5.28 | 5.40 | 5.40 | 19,087,045 |
| May 16, 2025 | 5.25 | 5.54 | 5.25 | 5.41 | 5.41 | 36,754,070 |
| May 15, 2025 | 5.37 | 5.64 | 5.02 | 5.24 | 5.24 | 61,331,570 |
| May 14, 2025 | 5.25 | 5.47 | 4.97 | 5.37 | 5.37 | 99,625,569 |
| May 13, 2025 | 4.50 | 5.63 | 4.35 | 5.61 | 5.61 | 152,494,917 |
| May 12, 2025 | 3.85 | 4.03 | 3.78 | 3.99 | 3.99 | 20,249,670 |
| May 9, 2025 | 3.95 | 4.03 | 3.83 | 3.85 | 3.85 | 17,864,605 |
| May 8, 2025 | 3.97 | 4.06 | 3.93 | 4.01 | 4.01 | 14,668,432 |
| May 7, 2025 | 3.85 | 3.96 | 3.82 | 3.95 | 3.95 | 13,163,370 |
| May 6, 2025 | 4.07 | 4.07 | 3.82 | 3.84 | 3.84 | 16,490,251 |
| May 5, 2025 | 4.01 | 4.09 | 3.98 | 4.07 | 4.07 | 12,817,537 |
| May 2, 2025 | 3.94 | 4.01 | 3.90 | 3.99 | 3.99 | 14,794,373 |
| Apr 30, 2025 | 3.85 | 3.98 | 3.81 | 3.92 | 3.92 | 14,220,800 |
| Apr 29, 2025 | 3.84 | 3.92 | 3.84 | 3.85 | 3.85 | 13,115,969 |
| Apr 28, 2025 | 3.92 | 3.96 | 3.78 | 3.84 | 3.84 | 13,843,641 |
| Apr 25, 2025 | 3.89 | 3.97 | 3.87 | 3.91 | 3.91 | 22,884,567 |
| Apr 24, 2025 | 3.89 | 4.01 | 3.85 | 3.86 | 3.86 | 21,263,109 |
| Apr 23, 2025 | 3.94 | 4.04 | 3.87 | 3.88 | 3.88 | 17,581,704 |
| Apr 22, 2025 | 3.58 | 3.93 | 3.56 | 3.90 | 3.90 | 29,416,848 |
| Apr 17, 2025 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | 8,497,769 |
| Apr 16, 2025 | 3.72 | 3.73 | 3.60 | 3.65 | 3.65 | 15,816,035 |
| Apr 15, 2025 | 3.64 | 3.81 | 3.63 | 3.73 | 3.73 | 21,110,817 |
| Apr 14, 2025 | 3.70 | 3.73 | 3.60 | 3.63 | 3.63 | 23,349,675 |
| Apr 11, 2025 | 3.54 | 3.74 | 3.44 | 3.63 | 3.63 | 29,142,282 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.37 | 3.54 | 3.54 | 39,074,464 |
| Apr 9, 2025 | 3.22 | 3.28 | 3.08 | 3.26 | 3.26 | 26,987,786 |
| Apr 8, 2025 | 3.34 | 3.48 | 3.26 | 3.36 | 3.36 | 32,485,083 |
| Apr 7, 2025 | 3.20 | 3.42 | 3.00 | 3.31 | 3.31 | 50,713,974 |
| Apr 4, 2025 | 3.46 | 3.67 | 3.31 | 3.37 | 3.37 | 35,271,285 |
| Apr 3, 2025 | 3.35 | 3.66 | 3.33 | 3.45 | 3.45 | 31,623,239 |
| Apr 2, 2025 | 3.42 | 3.45 | 3.35 | 3.43 | 3.43 | 14,334,417 |
| Apr 1, 2025 | 3.39 | 3.47 | 3.38 | 3.46 | 3.46 | 15,372,125 |
| Mar 31, 2025 | 3.47 | 3.48 | 3.36 | 3.38 | 3.38 | 17,818,246 |
| Mar 28, 2025 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | 13,382,826 |
| Mar 27, 2025 | 3.42 | 3.54 | 3.40 | 3.41 | 3.41 | 15,808,882 |
| Mar 26, 2025 | 3.48 | 3.51 | 3.41 | 3.46 | 3.46 | 14,915,539 |
| Mar 25, 2025 | 3.56 | 3.58 | 3.42 | 3.49 | 3.49 | 16,462,156 |
| Mar 24, 2025 | 3.55 | 3.59 | 3.51 | 3.56 | 3.56 | 17,336,802 |
| Mar 21, 2025 | 3.55 | 3.57 | 3.47 | 3.51 | 3.51 | 14,451,928 |
| Mar 20, 2025 | 3.57 | 3.66 | 3.52 | 3.56 | 3.56 | 16,979,353 |
| Mar 19, 2025 | 3.59 | 3.63 | 3.51 | 3.54 | 3.54 | 15,101,829 |
| Mar 18, 2025 | 3.64 | 3.65 | 3.54 | 3.61 | 3.61 | 20,465,668 |
| Mar 17, 2025 | 3.66 | 3.66 | 3.53 | 3.58 | 3.58 | 16,520,112 |
| Mar 14, 2025 | 3.45 | 3.67 | 3.43 | 3.66 | 3.66 | 29,516,611 |
| Mar 13, 2025 | 3.42 | 3.49 | 3.37 | 3.39 | 3.39 | 17,263,035 |
| Mar 12, 2025 | 3.51 | 3.53 | 3.37 | 3.42 | 3.42 | 18,628,790 |
| Mar 11, 2025 | 3.56 | 3.60 | 3.45 | 3.47 | 3.47 | 17,417,933 |
| Mar 10, 2025 | 3.65 | 3.72 | 3.56 | 3.56 | 3.56 | 14,016,341 |
| Mar 7, 2025 | 3.69 | 3.71 | 3.58 | 3.64 | 3.64 | 20,518,176 |
| Mar 6, 2025 | 3.84 | 3.85 | 3.65 | 3.68 | 3.68 | 25,827,758 |
| Mar 5, 2025 | 3.96 | 4.05 | 3.80 | 3.82 | 3.82 | 24,417,147 |
| Mar 4, 2025 | 3.92 | 4.01 | 3.80 | 3.96 | 3.96 | 29,766,225 |
| Mar 3, 2025 | 4.10 | 4.14 | 3.95 | 4.01 | 4.01 | 21,960,041 |
| Feb 28, 2025 | 4.15 | 4.17 | 4.07 | 4.10 | 4.10 | 20,398,010 |
| Feb 27, 2025 | 4.27 | 4.28 | 4.14 | 4.18 | 4.18 | 18,340,038 |
| Feb 26, 2025 | 4.27 | 4.40 | 4.22 | 4.27 | 4.27 | 18,795,697 |
| Feb 25, 2025 | 4.25 | 4.41 | 4.23 | 4.25 | 4.25 | 23,581,741 |
| Feb 24, 2025 | 4.25 | 4.36 | 4.19 | 4.25 | 4.25 | 22,885,637 |
| Feb 21, 2025 | 4.37 | 4.47 | 4.22 | 4.22 | 4.22 | 30,299,868 |
| Feb 20, 2025 | 4.41 | 4.57 | 4.33 | 4.35 | 4.35 | 34,009,890 |
| Feb 19, 2025 | 5.25 | 5.25 | 4.38 | 4.38 | 4.38 | 64,773,641 |
| Feb 18, 2025 | 5.09 | 5.24 | 5.05 | 5.22 | 5.22 | 18,909,039 |
| Feb 17, 2025 | 5.34 | 5.37 | 5.16 | 5.20 | 5.20 | 17,812,285 |
| Feb 14, 2025 | 5.41 | 5.47 | 5.31 | 5.36 | 5.36 | 16,261,322 |
| Feb 13, 2025 | 5.26 | 5.41 | 5.22 | 5.41 | 5.41 | 17,247,209 |
| Feb 12, 2025 | 5.36 | 5.41 | 5.22 | 5.25 | 5.25 | 18,236,789 |
| Feb 11, 2025 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | 12,010,912 |
| Feb 10, 2025 | 5.35 | 5.50 | 5.34 | 5.49 | 5.49 | 11,441,864 |
| Feb 7, 2025 | 5.38 | 5.45 | 5.22 | 5.34 | 5.34 | 22,393,929 |
| Feb 6, 2025 | 5.57 | 5.61 | 5.43 | 5.45 | 5.45 | 18,083,845 |
| Feb 5, 2025 | 5.43 | 5.66 | 5.34 | 5.52 | 5.52 | 25,632,823 |
| Feb 4, 2025 | 5.50 | 5.54 | 5.41 | 5.43 | 5.43 | 15,645,434 |
| Feb 3, 2025 | 5.45 | 5.55 | 5.31 | 5.48 | 5.48 | 25,600,903 |
| Jan 31, 2025 | 5.71 | 5.72 | 5.54 | 5.63 | 5.63 | 22,224,914 |
| Jan 30, 2025 | 5.59 | 5.80 | 5.53 | 5.71 | 5.71 | 32,736,482 |
| Jan 29, 2025 | 5.50 | 5.60 | 5.45 | 5.54 | 5.54 | 36,491,584 |
| Jan 28, 2025 | 5.30 | 5.43 | 5.26 | 5.42 | 5.42 | 18,077,868 |
| Jan 27, 2025 | 5.22 | 5.48 | 5.13 | 5.33 | 5.33 | 27,241,049 |
| Jan 24, 2025 | 5.37 | 5.49 | 5.24 | 5.29 | 5.29 | 26,137,836 |
| Jan 23, 2025 | 4.93 | 5.30 | 4.93 | 5.28 | 5.28 | 27,957,965 |
| Jan 22, 2025 | 5.14 | 5.17 | 4.95 | 4.96 | 4.96 | 21,059,888 |
| Jan 21, 2025 | 5.25 | 5.28 | 5.12 | 5.14 | 5.14 | 24,615,837 |
| Jan 20, 2025 | 5.34 | 5.44 | 5.24 | 5.28 | 5.28 | 19,892,823 |
| Jan 17, 2025 | 5.29 | 5.47 | 5.22 | 5.39 | 5.39 | 34,616,612 |
| Jan 16, 2025 | 5.39 | 5.44 | 5.14 | 5.29 | 5.29 | 32,891,269 |
| Jan 15, 2025 | 4.91 | 5.53 | 4.91 | 5.34 | 5.34 | 56,385,641 |
| Jan 14, 2025 | 4.90 | 5.03 | 4.75 | 4.91 | 4.91 | 31,770,398 |
| Jan 13, 2025 | 4.68 | 5.23 | 4.60 | 4.88 | 4.88 | 64,121,233 |
| Jan 10, 2025 | 4.86 | 4.87 | 4.56 | 4.70 | 4.70 | 27,364,877 |
| Jan 9, 2025 | 4.72 | 4.91 | 4.58 | 4.88 | 4.88 | 38,241,880 |
| Jan 8, 2025 | 4.66 | 5.06 | 4.52 | 4.58 | 4.58 | 65,068,947 |
| Jan 7, 2025 | 4.76 | 4.81 | 4.31 | 4.32 | 4.32 | 36,078,805 |
| Jan 3, 2025 | 4.56 | 4.77 | 4.49 | 4.76 | 4.76 | 30,147,798 |
| Jan 2, 2025 | 4.51 | 4.61 | 4.40 | 4.57 | 4.57 | 26,257,902 |
| Dec 30, 2024 | 4.46 | 4.68 | 4.42 | 4.53 | 4.53 | 31,267,575 |
| Dec 27, 2024 | 4.36 | 4.55 | 4.22 | 4.48 | 4.48 | 30,847,340 |
| Dec 23, 2024 | 4.27 | 4.68 | 4.26 | 4.33 | 4.33 | 54,386,996 |
| Dec 20, 2024 | 4.04 | 4.14 | 3.88 | 4.10 | 4.10 | 34,806,461 |
| Dec 19, 2024 | 4.13 | 4.37 | 3.96 | 4.08 | 4.08 | 57,227,530 |
| Dec 18, 2024 | 3.73 | 4.35 | 3.54 | 4.30 | 4.30 | 100,783,814 |
| Dec 17, 2024 | 3.55 | 3.58 | 3.49 | 3.52 | 3.52 | 15,050,458 |
| Dec 16, 2024 | 3.63 | 3.66 | 3.51 | 3.55 | 3.55 | 19,837,145 |
| Dec 13, 2024 | 4.11 | 4.12 | 3.62 | 3.63 | 3.63 | 40,279,854 |
| Dec 12, 2024 | 3.56 | 4.04 | 3.56 | 3.95 | 3.95 | 56,382,183 |
| Dec 11, 2024 | 3.31 | 3.54 | 3.30 | 3.53 | 3.53 | 27,406,934 |
| Dec 10, 2024 | 3.30 | 3.38 | 3.22 | 3.31 | 3.31 | 30,079,561 |
| Dec 9, 2024 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | 27,339,493 |
| Dec 6, 2024 | 3.42 | 3.52 | 3.40 | 3.47 | 3.47 | 17,361,647 |
| Dec 5, 2024 | 3.40 | 3.48 | 3.33 | 3.42 | 3.42 | 41,086,528 |
| Dec 4, 2024 | 3.64 | 3.66 | 3.54 | 3.55 | 3.55 | 28,095,855 |
| Dec 3, 2024 | 3.74 | 3.80 | 3.64 | 3.64 | 3.64 | 19,261,885 |
| Dec 2, 2024 | 3.90 | 3.94 | 3.74 | 3.74 | 3.74 | 19,838,553 |
| Nov 29, 2024 | 4.09 | 4.18 | 3.73 | 3.86 | 3.86 | 59,180,837 |
| Nov 28, 2024 | 4.20 | 4.34 | 4.13 | 4.25 | 4.25 | 20,401,414 |
| Nov 27, 2024 | 3.78 | 4.28 | 3.73 | 4.20 | 4.20 | 44,064,960 |
| Nov 26, 2024 | 4.06 | 4.07 | 3.90 | 3.96 | 3.96 | 20,962,300 |
| Nov 25, 2024 | 4.10 | 4.18 | 3.98 | 4.08 | 4.08 | 17,245,452 |
| Nov 22, 2024 | 3.94 | 4.05 | 3.87 | 4.00 | 4.00 | 18,314,039 |
| Nov 21, 2024 | 4.02 | 4.02 | 3.88 | 3.93 | 3.93 | 21,867,501 |
| Nov 20, 2024 | 4.17 | 4.23 | 4.01 | 4.03 | 4.03 | 16,009,496 |
| Nov 19, 2024 | 4.20 | 4.33 | 4.01 | 4.17 | 4.17 | 21,317,649 |
| Nov 18, 2024 | 4.07 | 4.09 | 3.97 | 4.01 | 4.01 | 17,156,558 |
| Nov 15, 2024 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | 19,884,890 |
| Nov 14, 2024 | 4.19 | 4.27 | 4.13 | 4.23 | 4.23 | 10,661,577 |
| Nov 13, 2024 | 4.17 | 4.28 | 4.16 | 4.20 | 4.20 | 13,336,297 |
| Nov 12, 2024 | 4.36 | 4.37 | 4.11 | 4.20 | 4.20 | 22,781,572 |
| Nov 11, 2024 | 4.40 | 4.49 | 4.26 | 4.39 | 4.39 | 31,968,063 |
| Nov 8, 2024 | 4.43 | 4.50 | 4.33 | 4.42 | 4.42 | 22,747,346 |
| Nov 7, 2024 | 4.32 | 4.67 | 4.20 | 4.43 | 4.43 | 51,626,869 |
| Nov 6, 2024 | 4.31 | 4.49 | 4.17 | 4.29 | 4.29 | 28,549,613 |
| Nov 5, 2024 | 4.42 | 4.57 | 4.24 | 4.31 | 4.31 | 43,626,189 |
| Nov 4, 2024 | 5.18 | 5.20 | 4.18 | 4.41 | 4.41 | 152,451,580 |
| Nov 1, 2024 | 5.66 | 5.73 | 5.62 | 5.72 | 5.72 | 6,000,580 |
| Oct 31, 2024 | 5.79 | 5.84 | 5.66 | 5.66 | 5.66 | 17,654,810 |
| Oct 30, 2024 | 5.80 | 5.97 | 5.80 | 5.83 | 5.83 | 13,866,360 |
| Oct 29, 2024 | 5.90 | 5.98 | 5.74 | 5.80 | 5.80 | 18,171,679 |
| Oct 28, 2024 | 5.84 | 6.02 | 5.80 | 5.89 | 5.89 | 13,762,180 |
| Oct 25, 2024 | 5.87 | 5.98 | 5.80 | 5.86 | 5.86 | 13,663,229 |
| Oct 24, 2024 | 5.84 | 5.91 | 5.77 | 5.87 | 5.87 | 11,278,017 |
| Oct 23, 2024 | 6.00 | 6.05 | 5.76 | 5.84 | 5.84 | 21,591,572 |
| Oct 22, 2024 | 6.08 | 6.18 | 5.96 | 6.02 | 6.02 | 16,133,101 |
| Oct 21, 2024 | 6.21 | 6.28 | 6.08 | 6.08 | 6.08 | 12,540,881 |
| Oct 18, 2024 | 6.32 | 6.38 | 6.19 | 6.21 | 6.21 | 15,227,275 |
| Oct 17, 2024 | 6.33 | 6.50 | 6.30 | 6.34 | 6.34 | 16,328,643 |
| Oct 16, 2024 | 6.43 | 6.43 | 6.05 | 6.33 | 6.33 | 28,183,557 |
| Oct 15, 2024 | 7.00 | 7.04 | 6.30 | 6.43 | 6.43 | 38,542,506 |
| Oct 14, 2024 | 7.22 | 7.31 | 6.86 | 7.00 | 7.00 | 21,541,503 |
| Oct 11, 2024 | 7.11 | 7.40 | 7.09 | 7.22 | 7.22 | 22,249,112 |
| Oct 10, 2024 | 7.27 | 7.35 | 7.04 | 7.11 | 7.11 | 18,449,413 |
| Oct 9, 2024 | 7.50 | 7.65 | 7.21 | 7.33 | 7.33 | 23,795,898 |
| Oct 8, 2024 | 7.39 | 7.68 | 7.31 | 7.50 | 7.50 | 22,766,848 |
| Oct 7, 2024 | 7.43 | 7.47 | 7.02 | 7.43 | 7.43 | 30,166,228 |
| Oct 4, 2024 | 7.43 | 7.70 | 7.41 | 7.51 | 7.51 | 26,090,767 |
| Oct 3, 2024 | 7.47 | 7.64 | 7.38 | 7.43 | 7.43 | 18,202,017 |
| Oct 2, 2024 | 7.29 | 7.50 | 7.16 | 7.47 | 7.47 | 21,989,760 |
| Oct 1, 2024 | 7.33 | 7.53 | 7.26 | 7.29 | 7.29 | 24,396,425 |
| Sep 30, 2024 | 7.44 | 7.55 | 7.16 | 7.32 | 7.32 | 25,342,063 |
| Sep 27, 2024 | 7.49 | 7.70 | 7.28 | 7.44 | 7.44 | 48,173,297 |
| Sep 26, 2024 | 8.15 | 8.15 | 7.63 | 7.72 | 7.72 | 43,425,755 |
| Sep 25, 2024 | 7.99 | 8.42 | 7.88 | 8.09 | 8.09 | 69,859,517 |
| Sep 24, 2024 | 8.32 | 8.32 | 7.83 | 8.12 | 8.12 | 43,687,552 |
| Sep 23, 2024 | 7.92 | 8.33 | 7.76 | 8.13 | 8.13 | 37,616,021 |
| Sep 20, 2024 | 7.88 | 8.09 | 7.60 | 7.89 | 7.89 | 75,343,651 |
| Sep 19, 2024 | 7.25 | 8.05 | 7.20 | 7.97 | 7.97 | 75,078,333 |
| Sep 18, 2024 | 6.96 | 7.16 | 6.77 | 7.07 | 7.07 | 27,683,014 |
| Sep 17, 2024 | 6.98 | 7.01 | 6.85 | 6.96 | 6.96 | 15,742,873 |
| Sep 16, 2024 | 7.10 | 7.18 | 6.76 | 6.95 | 6.95 | 28,485,189 |
| Sep 13, 2024 | 6.84 | 7.16 | 6.78 | 7.10 | 7.10 | 36,971,044 |
| Sep 12, 2024 | 6.79 | 6.90 | 6.65 | 6.80 | 6.80 | 18,474,277 |
| Sep 11, 2024 | 6.90 | 6.99 | 6.54 | 6.66 | 6.66 | 22,311,975 |
| Sep 10, 2024 | 6.61 | 7.05 | 6.60 | 6.90 | 6.90 | 38,524,260 |
| Sep 9, 2024 | 6.46 | 6.64 | 6.42 | 6.59 | 6.59 | 21,810,397 |
| Sep 6, 2024 | 6.35 | 6.59 | 6.24 | 6.46 | 6.46 | 18,006,076 |
| Sep 5, 2024 | 6.25 | 6.50 | 6.13 | 6.35 | 6.35 | 18,716,825 |
| Sep 4, 2024 | 6.12 | 6.41 | 6.05 | 6.24 | 6.24 | 24,948,856 |
| Sep 3, 2024 | 6.61 | 6.62 | 6.13 | 6.21 | 6.21 | 44,466,379 |
| Sep 2, 2024 | 6.93 | 6.99 | 6.44 | 6.63 | 6.63 | 45,577,407 |
| Aug 30, 2024 | 6.40 | 7.00 | 6.34 | 6.93 | 6.93 | 72,315,549 |
| Aug 29, 2024 | 6.26 | 6.45 | 6.18 | 6.27 | 6.27 | 39,910,179 |
| Aug 28, 2024 | 6.30 | 6.55 | 5.97 | 6.28 | 6.28 | 54,430,796 |
| Aug 27, 2024 | 6.44 | 6.49 | 6.13 | 6.21 | 6.21 | 24,682,907 |
| Aug 26, 2024 | 6.44 | 6.52 | 6.29 | 6.44 | 6.44 | 19,962,626 |
| Aug 23, 2024 | 6.22 | 6.48 | 6.22 | 6.44 | 6.44 | 25,103,260 |
| Aug 22, 2024 | 6.09 | 6.35 | 6.08 | 6.22 | 6.22 | 16,082,106 |
| Aug 21, 2024 | 6.36 | 6.40 | 6.04 | 6.09 | 6.09 | 16,624,210 |
| Aug 20, 2024 | 6.40 | 6.59 | 6.14 | 6.35 | 6.35 | 30,276,697 |
| Aug 19, 2024 | 6.11 | 6.41 | 6.10 | 6.39 | 6.39 | 21,089,171 |
| Aug 16, 2024 | 6.25 | 6.32 | 5.88 | 6.10 | 6.10 | 26,923,828 |
| Aug 15, 2024 | 6.31 | 6.42 | 6.12 | 6.18 | 6.18 | 17,223,228 |
| Aug 14, 2024 | 6.12 | 6.37 | 6.12 | 6.31 | 6.31 | 14,370,010 |
| Aug 13, 2024 | 6.25 | 6.27 | 6.01 | 6.11 | 6.11 | 11,555,086 |
| Aug 12, 2024 | 6.43 | 6.45 | 6.12 | 6.22 | 6.22 | 13,604,034 |
| Aug 9, 2024 | 6.50 | 6.67 | 6.38 | 6.40 | 6.40 | 18,928,362 |
| Aug 8, 2024 | 6.48 | 6.52 | 6.32 | 6.37 | 6.37 | 16,439,652 |
| Aug 7, 2024 | 6.20 | 6.72 | 6.18 | 6.59 | 6.59 | 36,387,534 |
| Aug 6, 2024 | 6.02 | 6.40 | 5.94 | 6.09 | 6.09 | 21,090,687 |
| Aug 5, 2024 | 5.66 | 6.09 | 5.49 | 5.95 | 5.95 | 24,814,507 |
| Aug 2, 2024 | 6.37 | 6.37 | 5.99 | 6.20 | 6.20 | 31,677,747 |
| Aug 1, 2024 | 6.80 | 6.93 | 6.40 | 6.45 | 6.45 | 28,423,392 |
| Jul 31, 2024 | 7.29 | 7.34 | 6.70 | 6.79 | 6.79 | 38,424,722 |
| Jul 30, 2024 | 7.23 | 7.43 | 6.97 | 7.17 | 7.17 | 29,059,635 |
| Jul 29, 2024 | 6.61 | 7.29 | 6.60 | 7.18 | 7.18 | 49,891,739 |
| Jul 26, 2024 | 6.47 | 6.64 | 6.47 | 6.54 | 6.54 | 15,093,824 |
| Jul 25, 2024 | 6.26 | 6.53 | 6.26 | 6.47 | 6.47 | 16,399,224 |
| Jul 24, 2024 | 6.46 | 6.54 | 6.32 | 6.36 | 6.36 | 12,223,880 |
| Jul 23, 2024 | 6.55 | 6.65 | 6.31 | 6.49 | 6.49 | 19,724,133 |
| Jul 22, 2024 | 6.20 | 6.68 | 6.20 | 6.47 | 6.47 | 30,305,561 |
| Jul 19, 2024 | 6.28 | 6.38 | 6.16 | 6.20 | 6.20 | 12,201,059 |
| Jul 18, 2024 | 6.25 | 6.45 | 6.14 | 6.28 | 6.28 | 19,173,738 |
| Jul 17, 2024 | 6.36 | 6.42 | 6.17 | 6.22 | 6.22 | 14,410,319 |
| Jul 16, 2024 | 6.54 | 6.68 | 6.19 | 6.32 | 6.32 | 36,171,388 |
| Jul 15, 2024 | 6.68 | 6.86 | 6.36 | 6.54 | 6.54 | 36,724,610 |
| Jul 12, 2024 | 6.75 | 6.91 | 6.44 | 6.68 | 6.68 | 34,577,037 |
| Jul 11, 2024 | 6.30 | 6.66 | 6.10 | 6.62 | 6.62 | 42,433,840 |
| Jul 10, 2024 | 5.98 | 6.26 | 5.97 | 6.20 | 6.20 | 29,109,003 |
| Jul 9, 2024 | 6.20 | 6.32 | 5.82 | 5.96 | 5.96 | 25,895,694 |
| Jul 8, 2024 | 6.05 | 6.28 | 5.98 | 6.19 | 6.19 | 24,345,992 |
| Jul 5, 2024 | 5.85 | 6.07 | 5.76 | 6.06 | 6.06 | 25,930,526 |
| Jul 4, 2024 | 5.72 | 5.89 | 5.44 | 5.78 | 5.78 | 32,614,995 |
| Jul 3, 2024 | 6.03 | 6.16 | 5.62 | 5.79 | 5.79 | 44,113,989 |
| Jul 2, 2024 | 5.98 | 6.10 | 5.80 | 6.03 | 6.03 | 54,482,239 |
| Jul 1, 2024 | 5.50 | 5.84 | 5.40 | 5.82 | 5.82 | 30,062,697 |
| Jun 28, 2024 | 5.18 | 5.40 | 5.16 | 5.39 | 5.39 | 28,935,979 |
| Jun 27, 2024 | 4.75 | 5.16 | 4.74 | 5.15 | 5.15 | 25,137,356 |
| Jun 26, 2024 | 1.2 Dividend | |||||
| Jun 26, 2024 | 4.43 | 4.84 | 4.38 | 4.75 | 4.75 | 35,093,909 |
| Jun 25, 2024 | 6.10 | 6.22 | 5.55 | 5.61 | 4.41 | 33,781,405 |
| Jun 24, 2024 | 6.01 | 6.14 | 5.88 | 6.10 | 4.80 | 16,347,333 |
| Jun 20, 2024 | 5.65 | 6.05 | 5.64 | 6.01 | 4.73 | 29,355,344 |
| Jun 19, 2024 | 5.66 | 5.88 | 5.55 | 5.65 | 4.44 | 14,365,890 |
| Jun 18, 2024 | 5.84 | 5.93 | 5.43 | 5.66 | 4.45 | 20,210,271 |
| Jun 17, 2024 | 5.73 | 6.12 | 5.72 | 5.84 | 4.59 | 30,991,858 |
| Jun 14, 2024 | 5.80 | 5.82 | 5.47 | 5.60 | 4.40 | 15,688,633 |
| Jun 13, 2024 | 5.63 | 5.85 | 5.62 | 5.80 | 4.56 | 17,880,071 |
| Jun 12, 2024 | 5.50 | 5.90 | 5.42 | 5.71 | 4.49 | 19,044,446 |
| Jun 11, 2024 | 5.79 | 5.84 | 5.50 | 5.50 | 4.32 | 16,804,477 |
| Jun 10, 2024 | 5.66 | 5.97 | 5.56 | 5.76 | 4.53 | 18,241,791 |
| Jun 7, 2024 | 5.90 | 6.16 | 5.58 | 5.69 | 4.47 | 36,711,000 |
| Jun 5, 2024 | 5.60 | 5.83 | 5.56 | 5.78 | 4.55 | 22,087,520 |
| Jun 4, 2024 | 5.31 | 5.60 | 5.23 | 5.47 | 4.30 | 20,450,306 |
| Jun 3, 2024 | 5.17 | 5.43 | 5.11 | 5.31 | 4.17 | 29,065,604 |
| May 31, 2024 | 4.97 | 5.13 | 4.88 | 5.12 | 4.03 | 37,593,076 |
| May 30, 2024 | 4.90 | 5.12 | 4.77 | 4.95 | 3.89 | 35,466,669 |
| May 29, 2024 | 5.15 | 5.43 | 4.78 | 4.85 | 3.81 | 53,944,999 |
| May 28, 2024 | 4.60 | 5.18 | 4.57 | 5.14 | 4.04 | 40,502,789 |
| May 27, 2024 | 4.80 | 5.07 | 4.47 | 4.63 | 3.64 | 47,452,826 |
| May 24, 2024 | 4.59 | 4.72 | 4.51 | 4.60 | 3.61 | 12,245,540 |
| May 23, 2024 | 4.74 | 4.81 | 4.57 | 4.63 | 3.64 | 18,797,705 |
| May 22, 2024 | 4.55 | 4.82 | 4.51 | 4.74 | 3.73 | 20,417,503 |
| May 21, 2024 | 4.60 | 4.78 | 4.47 | 4.55 | 3.58 | 29,414,304 |
Related Tickers
SVEAF.ST Sveafastigheter AB (publ)
34.18
-1.67%
CIBUS.ST Cibus Nordic Real Estate AB (publ)
173.30
-0.72%
PUBLI.OL Public Property Invest AS
20.45
-0.24%
FABG.ST Fabege AB (publ)
81.40
-1.93%
NEOBO.ST Neobo Fastigheter AB (publ)
16.13
-2.30%
AT1.DE Aroundtown SA
2.7220
-2.09%
K2A-B.ST K2A Knaust & Andersson Fastigheter AB (publ)
6.47
+0.94%
INTEA-B.ST Intea Fastigheter AB ser. B
69.50
-1.91%
WALL-B.ST Wallenstam AB (publ)
47.00
-2.08%
WIHL.ST Wihlborgs Fastigheter AB (publ)
95.70
-2.05%