Stockholm - Delayed Quote SEK

Solnaberg Property AB (publ) (SOLNA.ST)

111.00

0.00

(0.00%)

At close: February 4 at 9:23:45 AM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Feb 4, 2025	111.00	111.00	111.00	111.00	111.00	7
Feb 3, 2025	112.00	112.00	111.00	111.00	111.00	149
Jan 31, 2025	111.50	111.50	111.00	111.50	111.50	304
Jan 30, 2025	111.50	111.50	111.00	111.00	111.00	128
Jan 29, 2025	111.00	111.00	111.00	111.00	111.00	-
Jan 28, 2025	109.00	111.00	109.00	111.00	111.00	123
Jan 27, 2025	111.00	111.00	109.00	109.00	109.00	102
Jan 24, 2025	109.00	111.00	109.00	109.50	109.50	33,175
Jan 23, 2025	110.00	111.00	109.00	111.00	111.00	1,714
Jan 22, 2025	111.50	111.50	110.00	111.50	111.50	49
Jan 21, 2025	111.50	111.50	111.50	111.50	111.50	46
Jan 20, 2025	111.50	111.50	111.50	111.50	111.50	10
Jan 17, 2025	111.50	111.50	111.50	111.50	111.50	30
Jan 16, 2025	111.50	111.50	111.50	111.50	111.50	-
Jan 15, 2025	109.50	111.50	109.00	111.50	111.50	7
Jan 14, 2025	111.50	111.50	109.50	109.50	109.50	50
Jan 13, 2025	110.00	111.00	108.50	111.00	111.00	1,725
Jan 10, 2025	111.50	111.50	111.00	111.50	111.50	380
Jan 9, 2025	111.00	111.00	111.00	111.00	111.00	24
Jan 8, 2025	111.50	111.50	109.00	111.50	111.50	323
Jan 7, 2025	111.00	111.00	111.00	111.00	111.00	51
Jan 3, 2025	1.50 Dividend
Jan 3, 2025	110.50	111.50	110.00	111.50	111.50	135
Jan 2, 2025	113.00	113.00	111.50	112.00	110.50	5,391
Dec 30, 2024	111.00	111.50	110.00	110.00	108.53	529
Dec 27, 2024	112.50	112.50	109.50	111.50	110.01	313
Dec 23, 2024	109.50	112.50	109.50	111.50	110.01	469
Dec 20, 2024	112.00	112.50	110.00	110.00	108.53	193
Dec 19, 2024	110.50	116.00	110.50	111.00	109.51	1,367
Dec 18, 2024	110.50	111.00	110.50	111.00	109.51	4,803
Dec 17, 2024	108.00	110.00	108.00	110.00	108.53	11,385
Dec 16, 2024	108.50	108.50	108.50	108.50	107.05	31
Dec 13, 2024	111.50	111.50	111.00	111.00	109.51	351
Dec 12, 2024	109.00	111.50	109.00	111.50	110.01	12
Dec 11, 2024	110.50	110.50	108.50	110.50	109.02	57
Dec 10, 2024	108.50	109.50	108.50	109.00	107.54	931
Dec 9, 2024	110.00	110.50	109.00	110.50	109.02	905
Dec 6, 2024	113.50	113.50	107.00	111.00	109.51	2,301
Dec 5, 2024	112.00	112.00	112.00	112.00	110.50	-
Dec 4, 2024	112.00	114.00	112.00	112.00	110.50	2,332
Dec 3, 2024	114.50	114.50	113.50	113.50	111.98	9
Dec 2, 2024	111.00	112.00	111.00	112.00	110.50	603
Nov 29, 2024	114.50	114.50	112.00	114.50	112.97	21,069
Nov 28, 2024	111.00	111.00	111.00	111.00	109.51	1
Nov 27, 2024	111.50	111.50	111.50	111.50	110.01	-
Nov 26, 2024	112.00	112.00	111.50	111.50	110.01	242
Nov 25, 2024	112.00	114.00	112.00	114.00	112.47	256
Nov 22, 2024	112.00	112.50	110.50	112.00	110.50	9,148
Nov 21, 2024	114.50	114.50	110.50	110.50	109.02	1,263
Nov 20, 2024	113.00	113.00	113.00	113.00	111.49	675
Nov 19, 2024	115.50	117.00	114.00	114.00	112.47	621
Nov 18, 2024	115.00	115.50	113.50	115.50	113.95	176
Nov 15, 2024	115.00	115.00	113.00	114.50	112.97	33
Nov 14, 2024	115.00	115.00	113.00	115.00	113.46	1,671
Nov 13, 2024	115.00	115.00	113.00	113.00	111.49	303
Nov 12, 2024	116.50	116.50	115.00	115.00	113.46	341
Nov 11, 2024	117.00	117.00	117.00	117.00	115.43	27
Nov 8, 2024	119.00	119.00	118.00	118.00	116.42	18
Nov 7, 2024	119.00	119.50	118.00	118.00	116.42	185
Nov 6, 2024	118.50	118.50	118.50	118.50	116.91	5
Nov 5, 2024	119.00	119.00	119.00	119.00	117.41	3
Nov 4, 2024	117.00	118.50	117.00	118.50	116.91	1,020
Nov 1, 2024	117.50	118.00	117.50	118.00	116.42	5
Oct 31, 2024	117.00	117.00	116.50	117.00	115.43	759
Oct 30, 2024	120.50	121.00	117.00	120.50	118.89	2,483
Oct 29, 2024	119.00	119.00	119.00	119.00	117.41	-
Oct 28, 2024	118.50	121.00	118.50	119.00	117.41	6,115
Oct 25, 2024	119.50	120.00	119.50	119.50	117.90	23
Oct 24, 2024	120.00	120.50	119.00	120.00	118.39	10,017
Oct 23, 2024	122.00	122.00	121.50	122.00	120.37	197
Oct 22, 2024	118.00	125.00	117.50	125.00	123.33	3,034
Oct 21, 2024	119.50	121.50	119.50	119.50	117.90	50
Oct 18, 2024	120.50	122.00	119.50	120.50	118.89	4,714
Oct 17, 2024	121.00	121.00	118.00	118.00	116.42	59
Oct 16, 2024	121.00	121.00	121.00	121.00	119.38	9
Oct 15, 2024	121.50	121.50	119.00	121.00	119.38	110
Oct 14, 2024	121.50	121.50	121.50	121.50	119.87	62
Oct 11, 2024	121.50	121.50	121.50	121.50	119.87	54
Oct 10, 2024	119.00	119.00	119.00	119.00	117.41	348
Oct 9, 2024	120.00	122.00	120.00	122.00	120.37	403
Oct 8, 2024	118.50	118.50	118.50	118.50	116.91	6
Oct 7, 2024	1.50 Dividend
Oct 7, 2024	119.00	121.00	114.50	117.00	115.43	2,871
Oct 4, 2024	124.00	124.00	119.00	119.00	115.93	288
Oct 3, 2024	125.00	126.00	123.00	124.00	120.80	566
Oct 2, 2024	125.00	125.00	125.00	125.00	121.77	40
Oct 1, 2024	124.00	124.00	121.00	123.00	119.82	24
Sep 30, 2024	123.00	123.00	121.50	123.00	119.82	40
Sep 27, 2024	125.00	125.00	123.00	123.00	119.82	137
Sep 26, 2024	121.00	124.50	121.00	123.00	119.82	1,579
Sep 25, 2024	123.00	123.00	120.50	120.50	117.39	208
Sep 24, 2024	117.00	124.50	117.00	123.00	119.82	2,423
Sep 23, 2024	115.50	117.00	115.00	117.00	113.98	396
Sep 20, 2024	115.00	115.50	115.00	115.50	112.52	101
Sep 19, 2024	116.50	117.00	116.50	117.00	113.98	321
Sep 18, 2024	114.50	116.00	114.50	115.00	112.03	6,727
Sep 17, 2024	111.00	114.50	110.50	114.50	111.54	475
Sep 16, 2024	112.00	112.00	111.50	111.50	108.62	249
Sep 13, 2024	111.00	112.00	111.00	112.00	109.11	187
Sep 12, 2024	111.00	111.50	111.00	111.50	108.62	717
Sep 11, 2024	110.00	111.00	110.00	110.00	107.16	362
Sep 10, 2024	110.00	111.50	110.00	111.50	108.62	619
Sep 9, 2024	108.00	110.00	108.00	109.00	106.18	3,037
Sep 6, 2024	109.00	109.50	109.00	109.50	106.67	230
Sep 5, 2024	109.00	109.00	109.00	109.00	106.18	15
Sep 4, 2024	108.00	109.00	108.00	109.00	106.18	565
Sep 3, 2024	107.50	109.50	107.50	109.50	106.67	46
Sep 2, 2024	109.50	109.50	108.50	109.50	106.67	93
Aug 30, 2024	109.50	109.50	108.00	109.00	106.18	32
Aug 29, 2024	108.00	109.50	108.00	109.50	106.67	14
Aug 28, 2024	108.00	109.50	108.00	109.50	106.67	7
Aug 27, 2024	109.50	109.50	109.50	109.50	106.67	229
Aug 26, 2024	109.50	109.50	107.50	108.50	105.70	1,805
Aug 23, 2024	110.00	110.00	109.50	109.50	106.67	908
Aug 22, 2024	109.50	110.00	109.50	110.00	107.16	2,051
Aug 21, 2024	107.00	110.00	107.00	110.00	107.16	760
Aug 20, 2024	109.50	109.50	109.50	109.50	106.67	503
Aug 19, 2024	109.50	109.50	105.50	107.00	104.24	2,916
Aug 16, 2024	109.50	109.50	105.50	109.50	106.67	1,718
Aug 15, 2024	107.00	110.00	107.00	110.00	107.16	1,447
Aug 14, 2024	107.50	109.50	107.00	109.50	106.67	257
Aug 13, 2024	109.50	109.50	109.50	109.50	106.67	-
Aug 12, 2024	106.50	109.50	106.50	109.50	106.67	312
Aug 9, 2024	109.00	109.00	109.00	109.00	106.18	95
Aug 8, 2024	107.00	109.50	107.00	109.50	106.67	838
Aug 7, 2024	106.00	109.00	106.00	108.00	105.21	1,274
Aug 6, 2024	104.00	106.50	103.00	103.00	100.34	297
Aug 5, 2024	105.00	105.00	100.00	104.50	101.80	976
Aug 2, 2024	109.00	109.00	105.00	106.00	103.26	836
Aug 1, 2024	109.00	109.50	109.00	109.50	106.67	119
Jul 31, 2024	110.50	110.50	110.00	110.00	107.16	115
Jul 30, 2024	110.50	110.50	110.50	110.50	107.65	60
Jul 29, 2024	111.00	111.00	110.50	110.50	107.65	61
Jul 26, 2024	111.00	111.00	109.00	111.00	108.13	57
Jul 25, 2024	112.00	112.00	108.50	109.00	106.18	416
Jul 24, 2024	112.50	112.50	109.00	110.00	107.16	139
Jul 23, 2024	109.00	112.00	109.00	112.00	109.11	138
Jul 22, 2024	109.50	112.00	109.50	112.00	109.11	226
Jul 19, 2024	112.00	112.00	112.00	112.00	109.11	26
Jul 18, 2024	111.00	111.50	109.00	109.00	106.18	1,585
Jul 17, 2024	111.50	111.50	109.00	109.00	106.18	270
Jul 16, 2024	111.50	111.50	110.50	111.00	108.13	1,007
Jul 15, 2024	109.50	111.50	109.00	109.50	106.67	750
Jul 12, 2024	109.00	110.00	108.00	109.00	106.18	546
Jul 11, 2024	106.50	109.00	106.50	109.00	106.18	31
Jul 10, 2024	106.50	109.00	106.50	109.00	106.18	106
Jul 9, 2024	108.50	109.00	108.50	109.00	106.18	160
Jul 8, 2024	1.50 Dividend
Jul 8, 2024	109.00	109.00	107.50	109.00	106.18	534
Jul 5, 2024	109.00	109.00	107.00	109.00	104.72	82
Jul 4, 2024	108.00	109.00	106.50	109.00	104.72	114
Jul 3, 2024	109.00	109.00	108.00	108.00	103.76	538
Jul 2, 2024	108.50	109.00	108.00	108.00	103.76	143
Jul 1, 2024	107.50	107.50	106.50	107.50	103.28	98
Jun 28, 2024	107.50	108.00	106.50	107.50	103.28	754
Jun 27, 2024	106.50	107.50	105.50	107.50	103.28	603
Jun 26, 2024	107.50	107.50	105.50	106.50	102.32	562
Jun 25, 2024	107.50	107.50	107.00	107.00	102.80	156
Jun 24, 2024	105.50	106.00	105.50	106.00	101.84	3
Jun 20, 2024	106.00	106.50	106.00	106.00	101.84	226
Jun 19, 2024	107.50	107.50	105.00	105.00	100.88	259
Jun 18, 2024	106.00	107.00	106.00	106.50	102.32	668
Jun 17, 2024	106.00	106.00	106.00	106.00	101.84	1
Jun 14, 2024	103.00	106.00	103.00	106.00	101.84	40
Jun 13, 2024	103.00	106.00	103.00	103.00	98.96	161
Jun 12, 2024	103.50	106.00	103.50	106.00	101.84	189
Jun 11, 2024	103.00	106.50	103.00	106.50	102.32	259
Jun 10, 2024	105.50	105.50	103.50	103.50	99.44	222
Jun 7, 2024	106.00	106.50	102.00	103.50	99.44	458
Jun 5, 2024	105.50	106.00	105.50	106.00	101.84	114
Jun 4, 2024	102.50	105.50	102.50	105.50	101.36	1,346
Jun 3, 2024	105.50	105.50	101.50	101.50	97.52	752
May 31, 2024	102.00	105.50	101.50	105.50	101.36	691
May 30, 2024	105.00	105.00	101.50	102.00	98.00	10,482
May 29, 2024	103.50	103.50	103.50	103.50	99.44	-
May 28, 2024	103.00	103.50	102.00	103.50	99.44	3,063
May 27, 2024	104.00	104.00	104.00	104.00	99.92	28
May 24, 2024	105.50	105.50	101.50	103.50	99.44	252
May 23, 2024	104.50	104.50	104.50	104.50	100.40	40
May 22, 2024	106.00	106.00	102.50	104.50	100.40	3,817
May 21, 2024	107.00	107.00	106.00	106.00	101.84	153
May 20, 2024	105.00	107.50	105.00	107.50	103.28	115
May 17, 2024	107.50	108.00	103.00	104.00	99.92	1,418
May 16, 2024	104.00	107.00	103.00	107.00	102.80	737
May 15, 2024	104.00	104.00	101.00	103.00	98.96	392
May 14, 2024	101.50	104.00	101.50	104.00	99.92	28
May 13, 2024	104.00	104.00	104.00	104.00	99.92	110
May 10, 2024	99.80	104.00	99.80	104.00	99.92	802
May 8, 2024	101.50	101.50	101.50	101.50	97.52	8
May 7, 2024	101.00	101.00	99.60	101.00	97.04	1,401
May 6, 2024	101.00	104.00	101.00	101.50	97.52	389
May 3, 2024	100.00	100.00	99.80	100.00	96.08	7,796
May 2, 2024	99.80	100.00	99.80	100.00	96.08	3,000
Apr 30, 2024	99.60	100.00	99.60	100.00	96.08	213
Apr 29, 2024	100.50	101.00	98.20	99.80	95.88	496
Apr 26, 2024	98.00	99.80	97.60	99.80	95.88	9,247
Apr 25, 2024	99.00	99.00	98.00	98.00	94.15	59
Apr 24, 2024	99.00	99.00	98.80	99.00	95.12	2,158
Apr 23, 2024	98.00	99.00	98.00	99.00	95.12	1,683
Apr 22, 2024	100.00	100.00	99.80	99.80	95.88	763
Apr 19, 2024	100.00	100.00	97.60	97.60	93.77	361
Apr 18, 2024	100.00	100.00	100.00	100.00	96.08	922
Apr 17, 2024	100.00	100.00	98.40	100.00	96.08	484
Apr 16, 2024	99.00	99.00	98.00	99.00	95.12	3,313
Apr 15, 2024	99.80	99.80	98.20	99.00	95.12	2,185
Apr 12, 2024	99.80	102.50	99.80	99.80	95.88	2,202
Apr 11, 2024	99.40	100.00	99.40	99.80	95.88	1,644
Apr 10, 2024	101.00	101.00	100.50	100.50	96.56	1,203
Apr 9, 2024	1.25 Dividend
Apr 9, 2024	99.80	100.50	99.80	99.80	95.88	498
Apr 8, 2024	103.50	103.50	100.50	101.00	95.84	7,632
Apr 5, 2024	103.50	103.50	102.00	102.00	96.79	1,476
Apr 4, 2024	103.50	104.00	101.00	102.00	96.79	5,676
Apr 3, 2024	104.00	104.50	102.00	102.50	97.26	1,660
Apr 2, 2024	105.00	105.00	103.00	104.00	98.68	626
Mar 28, 2024	105.00	105.00	104.00	104.00	98.68	63
Mar 27, 2024	104.00	104.00	104.00	104.00	98.68	62
Mar 26, 2024	102.00	103.00	99.50	103.00	97.73	3,924
Mar 25, 2024	98.00	101.00	98.00	100.00	94.89	2,506
Mar 22, 2024	99.50	99.50	98.00	98.00	92.99	5,042
Mar 21, 2024	99.00	99.50	99.00	99.50	94.41	40
Mar 20, 2024	99.00	99.00	99.00	99.00	93.94	423
Mar 19, 2024	101.00	101.00	100.00	100.00	94.89	160
Mar 18, 2024	98.00	99.00	97.50	99.00	93.94	759
Mar 15, 2024	98.00	98.00	98.00	98.00	92.99	40
Mar 14, 2024	98.50	98.50	97.00	97.00	92.04	10
Mar 13, 2024	99.00	99.00	97.00	98.50	93.46	409
Mar 12, 2024	99.00	99.00	96.50	96.50	91.57	203
Mar 11, 2024	97.00	98.50	96.50	96.50	91.57	1,141
Mar 8, 2024	95.50	98.00	95.50	96.50	91.57	1,642
Mar 7, 2024	88.50	96.00	88.50	96.00	91.09	6,709
Mar 6, 2024	88.50	88.50	88.50	88.50	83.98	16
Mar 5, 2024	89.00	89.00	87.50	87.50	83.03	13
Mar 4, 2024	89.50	89.50	87.50	87.50	83.03	1,000
Mar 1, 2024	90.00	90.00	88.50	89.00	84.45	1,206
Feb 29, 2024	89.00	89.00	89.00	89.00	84.45	12
Feb 28, 2024	89.00	89.00	87.50	87.50	83.03	31
Feb 27, 2024	89.50	89.50	89.00	89.00	84.45	122
Feb 26, 2024	87.00	87.00	87.00	87.00	82.55	3
Feb 23, 2024	90.00	90.00	88.00	88.00	83.50	286
Feb 22, 2024	91.00	91.00	88.50	89.00	84.45	203
Feb 21, 2024	91.00	91.00	91.00	91.00	86.35	501
Feb 20, 2024	88.50	90.50	88.50	90.50	85.87	20
Feb 19, 2024	91.00	91.00	91.00	91.00	86.35	135
Feb 16, 2024	90.50	90.50	90.50	90.50	85.87	110
Feb 15, 2024	91.00	91.00	89.00	90.50	85.87	21
Feb 14, 2024	88.50	90.50	87.50	90.50	85.87	3,328
Feb 13, 2024	87.00	89.00	86.50	86.50	82.08	781
Feb 12, 2024	90.00	90.00	87.50	88.00	83.50	1,537
Feb 9, 2024	88.50	91.00	88.50	88.50	83.98	645
Feb 8, 2024	89.50	90.00	88.50	88.50	83.98	425
Feb 7, 2024	89.00	91.50	89.00	89.50	84.92	1,809
Feb 6, 2024	91.00	91.50	91.00	91.50	86.82	21
Feb 5, 2024	90.00	90.00	87.50	90.00	85.40	157

AQUAT.ST Aquaticus Real Estate AB

56.50

0.00%

LINKAB.ST Link Prop Investment AB (publ)

151.00

-1.31%

AKEL-D.ST Akelius Residential Property AB (publ)

1.6800

-1.06%

KAPIAB.ST Kallebäck Property Invest AB (publ)

171.00

-0.87%

CIBUS.ST Cibus Nordic Real Estate AB (publ)

175.00

-0.91%

CBRE CBRE Group, Inc.

143.87

+0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Solnaberg Property AB (publ) (SOLNA.ST)

Related Tickers