Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-D.ST)

Compare
5.72
-0.01
(-0.09%)
At close: April 4 at 5:29:45 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.726.105.705.725.721,486,677
Apr 3, 20255.706.085.555.725.72845,755
Apr 2, 20255.695.745.555.725.72429,992
Apr 1, 20255.585.785.515.705.70511,454
Mar 31, 20255.555.665.445.505.50569,502
Mar 28, 20255.405.655.405.615.61861,039
Mar 27, 20255.625.745.395.395.39684,795
Mar 26, 20255.725.775.595.595.59369,463
Mar 25, 20255.745.825.665.705.70452,071
Mar 24, 20255.845.985.705.725.72809,720
Mar 21, 20255.936.035.845.845.841,512,946
Mar 20, 20255.966.155.956.036.03632,481
Mar 19, 20256.086.125.915.935.93508,118
Mar 18, 20256.076.185.986.096.09248,607
Mar 17, 20256.206.206.036.076.07805,752
Mar 14, 20255.736.205.736.196.191,218,149
Mar 13, 20255.705.875.685.785.78703,646
Mar 12, 20255.795.905.665.705.70640,678
Mar 11, 20256.066.105.765.785.78973,976
Mar 10, 20255.886.115.846.006.00778,518
Mar 7, 20256.286.285.835.885.881,245,222
Mar 6, 20256.166.285.935.985.981,070,126
Mar 5, 20256.296.436.096.166.161,356,215
Mar 4, 20256.226.396.016.306.301,597,623
Mar 3, 20256.316.366.156.226.22856,755
Feb 28, 20256.346.516.206.336.331,229,747
Feb 27, 20256.506.506.286.366.361,026,240
Feb 26, 20256.646.786.496.506.50641,911
Feb 25, 20256.726.906.616.626.62813,083
Feb 24, 20256.806.966.646.766.761,002,416
Feb 21, 20256.657.076.626.826.821,305,176
Feb 20, 20256.776.866.616.636.63907,690
Feb 19, 20257.807.866.656.656.652,409,390
Feb 18, 20257.747.757.467.687.68754,193
Feb 17, 20257.697.857.597.707.70827,509
Feb 14, 20257.687.757.617.687.68406,618
Feb 13, 20257.517.747.477.677.67862,147
Feb 12, 20257.667.787.507.577.57808,724
Feb 11, 20257.897.937.657.667.66547,436
Feb 10, 20257.757.997.757.847.84345,776
Feb 7, 20258.008.007.687.707.701,000,059
Feb 6, 20258.328.327.978.038.03464,997
Feb 5, 20258.278.348.028.028.02889,882
Feb 4, 20258.318.468.168.288.28479,375
Feb 3, 20258.208.488.098.228.22935,194
Jan 31, 20258.628.658.308.508.50777,392
Jan 30, 20258.328.648.258.618.61952,546
Jan 29, 20257.808.367.808.278.271,212,948
Jan 28, 20257.707.867.627.847.84527,592
Jan 27, 20257.667.937.557.697.69977,810
Jan 24, 20257.708.027.667.667.66938,381
Jan 23, 20257.337.797.297.747.741,254,604
Jan 22, 20257.657.657.267.267.26397,941
Jan 21, 20257.617.667.507.577.57394,110
Jan 20, 20257.657.667.497.667.66497,949
Jan 17, 20257.657.907.477.657.65918,063
Jan 16, 20257.627.777.497.647.64932,133
Jan 15, 20257.037.906.977.617.612,414,259
Jan 14, 20256.787.076.787.047.04830,447
Jan 13, 20256.667.206.536.826.821,866,750
Jan 10, 20256.796.796.536.606.60705,651
Jan 9, 20256.686.846.456.836.83855,111
Jan 8, 20256.647.106.626.706.701,391,249
Jan 7, 20256.806.896.346.346.34721,809
Jan 3, 20256.706.806.536.806.80829,376
Jan 2, 20256.576.736.446.706.70515,503
Dec 30, 20246.706.906.576.596.59801,144
Dec 27, 20246.807.056.606.756.751,528,018
Dec 23, 20246.607.226.556.806.801,727,659
Dec 20, 20246.476.616.146.506.501,250,315
Dec 19, 20246.696.996.346.436.431,973,625
Dec 18, 20245.396.805.396.806.803,928,344
Dec 17, 20245.305.365.205.285.28406,547
Dec 16, 20245.425.435.225.395.39889,831
Dec 13, 20245.825.935.375.375.371,439,956
Dec 12, 20245.055.805.055.655.651,520,176
Dec 11, 20244.925.114.865.065.06954,065
Dec 10, 20244.654.964.614.894.892,047,436
Dec 9, 20244.944.954.554.654.651,526,029
Dec 6, 20244.925.074.904.974.971,250,799
Dec 5, 20245.275.274.874.934.932,018,365
Dec 4, 20245.505.504.965.295.292,579,357
Dec 3, 20245.705.705.305.305.301,269,081
Dec 2, 20245.785.845.635.705.70682,459
Nov 29, 20246.326.385.725.795.792,788,379
Nov 28, 20246.346.456.216.386.38697,885
Nov 27, 20245.896.455.876.286.281,787,907
Nov 26, 20246.136.135.865.895.89489,678
Nov 25, 20246.096.256.006.136.13593,811
Nov 22, 20245.826.185.826.096.09844,796
Nov 21, 20246.106.105.765.865.86661,659
Nov 20, 20246.086.165.976.016.01477,977
Nov 19, 20246.006.205.926.086.08816,238
Nov 18, 20245.685.885.685.815.81847,402
Nov 15, 20246.056.075.805.805.80826,103
Nov 14, 20246.056.175.956.086.08685,907
Nov 13, 20246.106.205.976.056.051,001,984
Nov 12, 20246.246.396.116.116.11964,691
Nov 11, 20246.416.636.126.556.551,531,182
Nov 8, 20246.536.646.396.416.412,081,675
Nov 7, 20246.437.076.406.576.572,895,261
Nov 6, 20246.586.716.396.516.512,046,293
Nov 5, 20246.536.916.526.586.583,002,962
Nov 4, 20248.508.616.296.536.539,586,286
Nov 1, 20249.269.429.199.199.19205,064
Oct 31, 20249.299.409.029.269.26653,628
Oct 30, 20249.249.409.189.299.29298,798
Oct 29, 20249.409.489.199.259.25386,765
Oct 28, 20249.209.479.109.389.38607,562
Oct 25, 20248.789.368.779.209.20835,621
Oct 24, 20248.818.818.658.778.77329,429
Oct 23, 20248.848.948.638.818.81525,639
Oct 22, 20248.818.998.568.848.84431,221
Oct 21, 20248.689.028.508.818.81824,829
Oct 18, 20248.438.908.438.688.68478,709
Oct 17, 20248.738.948.678.678.67382,081
Oct 16, 20248.568.848.338.738.731,040,552
Oct 15, 20249.019.038.458.588.582,523,322
Oct 14, 20249.349.489.019.019.011,231,878
Oct 11, 20249.209.559.209.349.34512,845
Oct 10, 20249.599.659.189.209.20920,656
Oct 9, 20249.729.959.599.599.59521,229
Oct 8, 20249.539.979.509.729.72805,491
Oct 7, 20249.709.839.309.559.551,091,321
Oct 4, 20249.599.969.599.779.771,419,704
Oct 3, 20249.909.949.529.599.59912,590
Oct 2, 20249.619.739.399.739.73743,597
Oct 1, 20249.7210.049.559.619.61707,993
Sep 30, 20249.9810.079.499.739.731,002,088
Sep 27, 202410.0010.139.769.989.981,490,104
Sep 26, 202410.7410.8910.0310.1810.181,124,673
Sep 25, 202411.0211.4010.6210.6410.641,835,164
Sep 24, 202411.4711.6810.8011.0311.031,860,941
Sep 23, 202410.9411.4810.7311.3011.301,503,899
Sep 20, 202410.5510.9710.5110.9310.932,147,078
Sep 19, 202410.0410.8010.0210.5510.552,733,902
Sep 18, 20249.139.949.139.909.90953,997
Sep 17, 20249.219.429.129.269.26579,520
Sep 16, 20249.499.499.139.209.20881,935
Sep 13, 20249.199.569.199.499.491,372,222
Sep 12, 20249.209.338.959.159.15809,408
Sep 11, 20249.259.419.099.109.10922,713
Sep 10, 20249.039.508.999.269.261,321,648
Sep 9, 20249.089.268.989.039.03732,608
Sep 6, 20249.149.298.969.049.041,252,787
Sep 5, 20249.409.569.039.149.141,809,630
Sep 4, 20249.229.649.089.369.361,041,481
Sep 3, 20249.8610.049.019.289.282,665,947
Sep 2, 202410.0910.719.709.859.852,040,813
Aug 30, 20249.3910.229.3810.0710.074,322,512
Aug 29, 20248.969.748.909.249.243,085,789
Aug 28, 20248.408.998.158.908.901,841,615
Aug 27, 20248.728.738.208.308.30906,578
Aug 26, 20248.738.878.638.728.72487,473
Aug 23, 20248.698.758.508.728.72563,343
Aug 22, 20248.478.768.478.488.48454,977
Aug 21, 20248.708.908.398.458.45746,803
Aug 20, 20248.919.308.518.698.692,149,973
Aug 19, 20248.008.907.998.898.893,294,802
Aug 16, 20247.788.007.558.008.001,195,181
Aug 15, 20247.757.957.707.787.78652,068
Aug 14, 20247.667.777.617.747.74438,065
Aug 13, 20247.597.697.437.667.66626,847
Aug 12, 20247.677.707.447.597.59321,558
Aug 9, 20247.547.727.537.677.67750,610
Aug 8, 20247.457.577.307.547.54387,722
Aug 7, 20247.117.667.107.507.501,295,626
Aug 6, 20247.207.487.017.067.06807,987
Aug 5, 20247.017.116.607.077.071,758,437
Aug 2, 20247.567.577.327.407.40708,110
Aug 1, 20247.837.977.507.567.56685,206
Jul 31, 20248.328.447.807.837.831,116,333
Jul 30, 20248.228.638.148.308.301,120,245
Jul 29, 20247.688.337.688.248.242,890,172
Jul 26, 20247.647.847.557.687.68534,180
Jul 25, 20247.387.647.307.647.64782,097
Jul 24, 20247.467.587.377.387.38398,859
Jul 23, 20247.607.747.397.457.45628,427
Jul 22, 20247.307.587.227.527.521,439,257
Jul 19, 20247.417.517.267.317.31666,192
Jul 18, 20247.537.677.387.417.41846,863
Jul 17, 20247.557.727.477.537.53813,417
Jul 16, 20247.938.137.537.557.551,806,384
Jul 15, 20248.058.097.777.937.931,602,769
Jul 12, 20248.008.107.777.967.961,700,414
Jul 11, 20247.597.907.477.867.862,580,907
Jul 10, 20247.417.847.407.577.572,270,925
Jul 9, 20247.748.027.367.407.401,689,249
Jul 8, 20247.397.837.287.737.732,030,603
Jul 5, 20247.337.487.247.437.431,661,827
Jul 4, 20247.497.497.057.287.283,054,941
Jul 3, 20247.917.997.317.497.494,323,087
Jul 2, 20248.008.367.707.927.926,501,198
Jul 1, 20247.098.057.007.937.933,377,959
Jun 28, 20246.467.246.467.097.094,607,133
Jun 27, 20245.916.425.856.406.403,140,871
Jun 26, 2024 2.00 Dividend
Jun 26, 20245.666.075.405.905.905,207,808
Jun 25, 20248.528.757.577.725.727,162,798
Jun 24, 20248.318.607.918.526.313,354,552
Jun 20, 20247.618.207.618.206.072,907,291
Jun 19, 20247.607.867.407.615.631,795,170
Jun 18, 20248.278.547.457.555.5949,542,080
Jun 17, 20248.009.067.708.206.078,792,825
Jun 14, 20247.307.306.997.055.23822,777
Jun 13, 20247.297.467.197.255.371,036,584
Jun 12, 20247.097.537.067.345.441,595,802
Jun 11, 20247.307.367.087.095.25777,379
Jun 10, 20247.237.517.117.265.381,521,193
Jun 7, 20247.307.707.147.235.362,306,720
Jun 5, 20247.207.327.137.245.361,182,305
Jun 4, 20247.187.367.107.175.31888,861
Jun 3, 20247.387.387.077.185.311,712,281
May 31, 20246.887.406.747.385.462,723,411
May 30, 20246.837.066.576.885.091,249,791
May 29, 20247.027.646.786.835.063,127,317
May 28, 20246.206.905.986.905.112,154,030
May 27, 20246.136.405.976.034.471,188,534
May 24, 20245.936.135.865.914.37512,231
May 23, 20246.046.255.905.974.42670,469
May 22, 20245.936.165.916.144.55394,544
May 21, 20246.026.095.845.934.39711,631
May 20, 20246.906.905.936.014.452,692,986
May 17, 20247.457.556.987.065.23702,989
May 16, 20247.687.957.407.455.521,336,231
May 15, 20247.647.767.287.645.662,474,586
May 14, 20246.897.686.897.635.653,470,725
May 13, 20246.897.056.666.895.111,280,205
May 10, 20246.456.916.386.845.071,206,604
May 8, 20246.667.166.286.454.781,708,600
May 7, 20246.396.916.346.664.931,336,033
May 6, 20245.936.505.766.414.751,715,358
May 3, 20246.036.105.885.914.38647,526
May 2, 20245.786.105.556.054.48696,967
Apr 30, 20245.595.795.525.794.29332,743
Apr 29, 20245.535.615.495.594.14372,416
Apr 26, 20245.525.705.475.534.10429,984
Apr 25, 20245.625.765.425.474.05550,734
Apr 24, 20245.975.975.575.624.16404,265
Apr 23, 20245.996.225.845.974.43595,936
Apr 22, 20245.956.345.895.984.43599,683
Apr 19, 20245.856.025.705.954.41277,042
Apr 18, 20245.625.905.595.864.34379,497
Apr 17, 20245.725.725.615.624.16326,534
Apr 16, 20245.605.925.475.724.23772,858
Apr 15, 20245.935.935.615.634.17886,996
Apr 12, 20246.106.325.925.944.401,059,987
Apr 11, 20246.256.645.956.004.441,098,393
Apr 10, 20247.037.116.056.254.631,394,466
Apr 9, 20246.807.336.687.035.203,129,048
Apr 8, 20246.557.806.376.805.034,239,009
Apr 5, 20246.446.606.166.544.841,156,223
Apr 4, 20245.886.495.846.474.802,237,628

Related Tickers

SLP-B.ST Swedish Logistic Property AB
36.00
-5.76%
 
LOGI-B.ST Logistea AB (publ)
14.08
-4.74%
 
SVEAF.ST Sveafastigheter AB (publ)
32.56
-2.81%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
155.00
-0.16%
 
EMER.CN Emergia Inc.
0.1850
0.00%
 
MBHCF MBH Corporation PLC
1.0000
0.00%
 
LSLPF LSL Property Services plc
3.7500
0.00%
 
SSHLF Sunac Services Holdings Limited
0.1724
0.00%
 
SPB.F Sedlmayr Grund und Immobilien AG
1,150.00
0.00%
 
ESRCF ESR Group Limited
1.5500
0.00%