Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

SBF Bostad B (SBFBOB.ST)

570.00
+20.00
+(3.64%)
At close: May 6 at 10:00:00 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 2025570.00570.00570.00570.00570.009
May 5, 2025540.00550.00540.00550.00550.00337
May 2, 2025525.00525.00525.00525.00525.0050
Apr 30, 2025505.00525.00505.00525.00525.0090
Apr 29, 2025498.00498.00498.00498.00498.0040
Apr 28, 2025462.00498.00462.00498.00498.00416
Apr 25, 2025496.00496.00432.00454.00454.00560
Apr 24, 2025505.00505.00434.00498.00498.00242
Apr 23, 2025476.00540.00476.00500.00500.00521
Apr 22, 2025480.00480.00480.00480.00480.0031
Apr 17, 2025480.00480.00480.00480.00480.00-
Apr 16, 2025484.00500.00480.00480.00480.00143
Apr 15, 2025466.00476.00466.00476.00476.0031
Apr 14, 2025460.00466.00460.00466.00466.00168
Apr 11, 2025464.00464.00464.00464.00464.00-
Apr 10, 2025460.00464.00460.00464.00464.0072
Apr 9, 2025464.00464.00464.00464.00464.00-
Apr 8, 2025464.00464.00464.00464.00464.0090
Apr 7, 2025464.00464.00464.00464.00464.00160
Apr 4, 2025442.00468.00442.00460.00460.00117
Apr 3, 2025420.00440.00420.00440.00440.0015
Apr 2, 2025420.00420.00420.00420.00420.0077
Apr 1, 2025420.00420.00400.00420.00420.00125
Mar 31, 2025406.00430.00406.00422.00422.00179
Mar 28, 2025412.00412.00400.00400.00400.00328
Mar 27, 2025438.00472.00428.00428.00428.00170
Mar 26, 2025438.00450.00412.00450.00450.00332
Mar 25, 2025456.00456.00440.00440.00440.00238
Mar 24, 2025472.00472.00460.00460.00460.0045
Mar 21, 2025488.00500.00480.00480.00480.00211
Mar 20, 2025480.00490.00480.00482.00482.00218
Mar 19, 2025482.00482.00482.00482.00482.00118
Mar 18, 2025488.00490.00488.00490.00490.00200
Mar 17, 2025480.00484.00480.00480.00480.0060
Mar 14, 2025500.00500.00500.00500.00500.00-
Mar 13, 2025500.00500.00482.00500.00500.00240
Mar 12, 2025500.00505.00500.00505.00505.0025
Mar 11, 2025525.00525.00525.00525.00525.00-
Mar 10, 2025500.00525.00500.00525.00525.0073
Mar 7, 2025498.00505.00498.00505.00505.0047
Mar 6, 2025500.00500.00482.00482.00482.00207
Mar 5, 2025484.00484.00470.00470.00470.00161
Mar 4, 2025476.00476.00474.00474.00474.0056
Mar 3, 2025488.00488.00480.00480.00480.007
Feb 28, 2025480.00480.00480.00480.00480.001
Feb 27, 2025482.00482.00482.00482.00482.0025
Feb 26, 2025500.00500.00500.00500.00500.00-
Feb 25, 2025505.00505.00500.00500.00500.0020
Feb 24, 2025488.00488.00488.00488.00488.00150
Feb 21, 2025490.00490.00484.00488.00488.00164
Feb 20, 2025494.00494.00492.00492.00492.00120
Feb 19, 2025496.00498.00496.00498.00498.00110
Feb 18, 2025498.00498.00496.00498.00498.00110
Feb 17, 2025505.00505.00500.00500.00500.00262
Feb 14, 2025520.00520.00510.00510.00510.00202
Feb 13, 2025510.00510.00510.00510.00510.0025
Feb 12, 2025505.00505.00505.00505.00505.0090
Feb 11, 2025515.00515.00515.00515.00515.00-
Feb 10, 2025515.00515.00515.00515.00515.00-
Feb 7, 2025505.00515.00505.00515.00515.0040
Feb 6, 2025505.00505.00505.00505.00505.00-
Feb 5, 2025505.00505.00500.00505.00505.00592
Feb 4, 2025520.00520.00500.00500.00500.0042
Feb 3, 2025520.00520.00520.00520.00520.00-
Jan 31, 2025525.00550.00520.00520.00520.00397
Jan 30, 2025525.00525.00510.00525.00525.00327
Jan 29, 2025520.00530.00520.00525.00525.00102
Jan 28, 2025520.00520.00520.00520.00520.00113
Jan 27, 2025530.00530.00530.00530.00530.00-
Jan 24, 2025540.00540.00530.00530.00530.0031
Jan 23, 2025550.00550.00550.00550.00550.00-
Jan 22, 2025550.00550.00550.00550.00550.00270
Jan 21, 2025540.00580.00540.00560.00560.00288
Jan 20, 2025520.00595.00520.00565.00565.0050
Jan 17, 2025525.00525.00525.00525.00525.0020
Jan 16, 2025530.00530.00500.00500.00500.00300
Jan 15, 2025525.00525.00520.00525.00525.00123
Jan 14, 2025550.00550.00550.00550.00550.00-
Jan 13, 2025550.00550.00550.00550.00550.00-
Jan 10, 2025550.00550.00525.00550.00550.00169
Jan 9, 2025560.00570.00560.00570.00570.0051
Jan 8, 2025550.00560.00550.00560.00560.0027
Jan 7, 2025530.00530.00530.00530.00530.00-
Jan 3, 2025530.00530.00510.00530.00530.00210
Jan 2, 2025530.00550.00530.00550.00550.0012
Dec 30, 2024540.00540.00520.00520.00520.00736
Dec 27, 2024550.00550.00520.00530.00530.00150
Dec 23, 2024535.00540.00520.00525.00525.00347
Dec 20, 2024535.00535.00535.00535.00535.0010
Dec 19, 2024540.00540.00500.00530.00530.00410
Dec 18, 2024550.00555.00550.00550.00550.00285
Dec 17, 2024540.00560.00540.00560.00560.00158
Dec 16, 2024550.00550.00540.00540.00540.00114
Dec 13, 2024545.00550.00540.00545.00545.00130
Dec 12, 2024570.00570.00560.00560.00560.0011
Dec 11, 2024575.00575.00570.00570.00570.0047
Dec 10, 2024580.00580.00570.00570.00570.0050
Dec 9, 2024595.00595.00585.00585.00585.004
Dec 6, 2024570.00570.00570.00570.00570.00-
Dec 5, 2024570.00580.00570.00570.00570.00145
Dec 4, 2024580.00580.00555.00560.00560.00151
Dec 3, 2024595.00605.00570.00570.00570.0067
Dec 2, 2024595.00595.00575.00580.00580.0084
Nov 29, 2024575.00575.00570.00575.00575.0065
Nov 28, 2024610.00610.00575.00575.00575.00202
Nov 27, 2024600.00600.00600.00600.00600.001
Nov 26, 2024610.00610.00610.00610.00610.009
Nov 25, 2024610.00610.00610.00610.00610.0012
Nov 22, 2024660.00660.00610.00610.00610.0037
Nov 21, 2024610.00650.00610.00640.00640.00163
Nov 20, 2024610.00610.00565.00600.00600.00174
Nov 19, 2024665.00670.00640.00640.00640.00221
Nov 18, 2024640.00640.00640.00640.00640.0013
Nov 15, 2024615.00615.00615.00615.00615.0026
Nov 14, 2024610.00630.00610.00630.00630.0014
Nov 13, 2024595.00595.00590.00590.00590.0033
Nov 12, 2024610.00610.00600.00600.00600.0013
Nov 11, 2024585.00590.00570.00590.00590.00355
Nov 8, 2024580.00595.00580.00585.00585.0065
Nov 7, 2024605.00605.00590.00595.00595.0013
Nov 6, 2024580.00630.00580.00605.00605.0047
Nov 5, 2024600.00600.00580.00580.00580.0050
Nov 4, 2024610.00610.00610.00610.00610.0010
Nov 1, 2024610.00610.00610.00610.00610.00-
Oct 31, 2024610.00610.00610.00610.00610.00-
Oct 30, 2024610.00620.00610.00610.00610.0013
Oct 29, 2024610.00610.00600.00600.00600.0058
Oct 28, 2024610.00610.00610.00610.00610.009
Oct 25, 2024600.00610.00600.00600.00600.0056
Oct 24, 2024595.00595.00590.00590.00590.0032
Oct 23, 2024605.00605.00600.00600.00600.0091
Oct 22, 2024605.00605.00605.00605.00605.0029
Oct 21, 2024585.00610.00585.00610.00610.0027
Oct 18, 2024610.00610.00560.00560.00560.0060
Oct 17, 2024690.00690.00690.00690.00690.00-
Oct 16, 2024690.00690.00690.00690.00690.00-
Oct 15, 2024690.00690.00690.00690.00690.00-
Oct 14, 2024690.00690.00690.00690.00690.00-
Oct 11, 2024690.00690.00690.00690.00690.00-
Oct 10, 2024690.00690.00690.00690.00690.00-
Oct 9, 2024690.00690.00690.00690.00690.00-
Oct 8, 2024690.00690.00690.00690.00690.00-
Oct 7, 2024690.00690.00690.00690.00690.00-
Oct 4, 2024690.00690.00690.00690.00690.00-
Oct 3, 2024690.00690.00690.00690.00690.00-
Oct 2, 2024690.00690.00690.00690.00690.00-
Oct 1, 2024690.00690.00690.00690.00690.00-
Sep 30, 2024690.00690.00690.00690.00690.00-
Sep 27, 2024690.00690.00690.00690.00690.00-
Sep 26, 2024690.00690.00690.00690.00690.00-
Sep 25, 2024690.00690.00690.00690.00690.00-
Sep 24, 2024690.00690.00690.00690.00690.00-
Sep 23, 2024690.00690.00690.00690.00690.00-
Sep 20, 2024690.00690.00690.00690.00690.00-
Sep 19, 2024690.00690.00690.00690.00690.00-
Sep 18, 2024690.00690.00690.00690.00690.00-
Sep 17, 2024690.00690.00690.00690.00690.00-
Sep 16, 2024690.00690.00690.00690.00690.00-
Sep 13, 2024690.00690.00690.00690.00690.00-
Sep 12, 2024690.00690.00690.00690.00690.00-
Sep 11, 2024690.00690.00690.00690.00690.00-
Sep 10, 2024690.00690.00690.00690.00690.00-
Sep 9, 2024690.00690.00690.00690.00690.00-
Sep 6, 2024690.00690.00690.00690.00690.00-
Sep 5, 2024690.00690.00690.00690.00690.00-
Sep 4, 2024690.00690.00690.00690.00690.00-
Sep 3, 2024690.00690.00690.00690.00690.00-
Sep 2, 2024690.00690.00690.00690.00690.00-
Aug 30, 2024690.00690.00690.00690.00690.00-
Aug 29, 2024690.00690.00690.00690.00690.00-
Aug 28, 2024690.00690.00690.00690.00690.00-
Aug 27, 2024690.00690.00690.00690.00690.00-
Aug 26, 2024690.00690.00690.00690.00690.00-
Aug 23, 2024690.00690.00690.00690.00690.00-
Aug 22, 2024690.00690.00690.00690.00690.00-
Aug 21, 2024690.00690.00690.00690.00690.00-
Aug 20, 2024690.00690.00690.00690.00690.00-
Aug 19, 2024690.00690.00690.00690.00690.00-
Aug 16, 2024690.00690.00690.00690.00690.00-
Aug 15, 2024690.00690.00690.00690.00690.00-
Aug 14, 2024690.00690.00690.00690.00690.00-
Aug 13, 2024690.00690.00690.00690.00690.00-
Aug 12, 2024690.00690.00690.00690.00690.00-
Aug 9, 2024690.00690.00690.00690.00690.00-
Aug 8, 2024690.00690.00690.00690.00690.00-
Aug 7, 2024690.00690.00690.00690.00690.00-
Aug 6, 2024690.00690.00690.00690.00690.00-
Aug 5, 2024690.00690.00690.00690.00690.00-
Aug 2, 2024690.00690.00690.00690.00690.00-
Aug 1, 2024690.00690.00690.00690.00690.00-
Jul 31, 2024690.00690.00690.00690.00690.00-
Jul 30, 2024690.00690.00690.00690.00690.00-
Jul 29, 2024690.00690.00690.00690.00690.00-
Jul 26, 2024690.00690.00690.00690.00690.00-
Jul 25, 2024690.00690.00690.00690.00690.00-
Jul 24, 2024690.00690.00690.00690.00690.00-
Jul 23, 2024690.00690.00690.00690.00690.00-
Jul 22, 2024690.00690.00690.00690.00690.00-
Jul 19, 2024690.00690.00690.00690.00690.00-
Jul 18, 2024690.00690.00690.00690.00690.00-
Jul 17, 2024690.00690.00690.00690.00690.00-
Jul 16, 2024690.00690.00690.00690.00690.00-
Jul 15, 2024690.00690.00690.00690.00690.00-
Jul 12, 2024690.00690.00690.00690.00690.00-
Jul 11, 2024690.00690.00690.00690.00690.00-
Jul 10, 2024690.00690.00690.00690.00690.00-
Jul 9, 2024690.00690.00690.00690.00690.00-
Jul 8, 2024690.00690.00690.00690.00690.00-
Jul 5, 2024690.00690.00690.00690.00690.00-
Jul 4, 2024690.00690.00690.00690.00690.00-
Jul 3, 2024690.00690.00690.00690.00690.00-
Jul 2, 2024690.00690.00690.00690.00690.00-
Jul 1, 2024690.00690.00690.00690.00690.00-
Jun 28, 2024690.00690.00690.00690.00690.00-
Jun 27, 2024690.00690.00690.00690.00690.00-
Jun 26, 2024690.00690.00690.00690.00690.00-
Jun 25, 2024690.00690.00690.00690.00690.00-
Jun 24, 2024690.00690.00690.00690.00690.00-
Jun 20, 2024690.00690.00690.00690.00690.00-
Jun 19, 2024690.00690.00690.00690.00690.00-
Jun 18, 2024690.00690.00690.00690.00690.00-
Jun 17, 2024690.00690.00690.00690.00690.00-
Jun 14, 2024690.00690.00690.00690.00690.00-
Jun 13, 2024690.00690.00690.00690.00690.00-
Jun 12, 2024690.00690.00690.00690.00690.00-
Jun 11, 2024690.00690.00690.00690.00690.00-
Jun 10, 2024690.00690.00690.00690.00690.00-
Jun 7, 2024690.00690.00690.00690.00690.00-
Jun 5, 2024690.00690.00690.00690.00690.00-
Jun 4, 2024690.00690.00690.00690.00690.00-
Jun 3, 2024690.00690.00690.00690.00690.00-
May 31, 2024690.00690.00690.00690.00690.00-
May 30, 2024690.00690.00690.00690.00690.00-
May 29, 2024690.00690.00690.00690.00690.00-
May 28, 2024690.00690.00690.00690.00690.00-
May 27, 2024690.00690.00690.00690.00690.00-
May 24, 2024690.00690.00690.00690.00690.00-
May 23, 2024690.00690.00690.00690.00690.00-
May 22, 2024690.00690.00690.00690.00690.00-
May 21, 2024690.00690.00690.00690.00690.00-
May 20, 2024690.00690.00690.00690.00690.00-
May 17, 2024690.00690.00690.00690.00690.00-
May 16, 2024690.00690.00690.00690.00690.00-
May 15, 2024690.00690.00690.00690.00690.00-
May 14, 2024690.00690.00690.00690.00690.00-
May 13, 2024690.00690.00690.00690.00690.002
May 10, 2024690.00690.00690.00690.00690.00-
May 8, 2024690.00690.00690.00690.00690.001
May 7, 2024665.00700.00665.00700.00700.006

Related Tickers