Stockholm - Delayed Quote SEK

Sveafastigheter AB (publ) (SVEAF.ST)

34.46

-0.30

(-0.86%)

At close: 5:29:50 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	34.82	34.94	34.16	34.46	34.46	693,543
May 20, 2025	34.44	34.96	34.22	34.76	34.76	313,440
May 19, 2025	34.88	34.90	33.88	34.20	34.20	281,194
May 16, 2025	35.02	35.50	34.58	34.90	34.90	289,011
May 15, 2025	34.98	35.36	34.52	34.96	34.96	208,966
May 14, 2025	35.98	35.98	34.30	34.74	34.74	809,587
May 13, 2025	33.80	36.40	33.80	36.00	36.00	1,810,320
May 12, 2025	33.90	34.16	33.36	34.06	34.06	757,558
May 9, 2025	33.50	34.00	33.04	33.78	33.78	258,486
May 8, 2025	33.20	33.50	32.66	33.16	33.16	121,537
May 7, 2025	32.78	33.30	32.64	33.00	33.00	164,581
May 6, 2025	33.58	33.58	32.52	32.60	32.60	275,509
May 5, 2025	33.46	33.86	33.02	33.68	33.68	232,260
May 2, 2025	32.98	33.58	32.40	33.22	33.22	155,059
Apr 30, 2025	32.30	32.98	32.22	32.98	32.98	83,880
Apr 29, 2025	32.40	32.68	32.22	32.34	32.34	112,765
Apr 28, 2025	32.56	32.82	32.08	32.40	32.40	122,920
Apr 25, 2025	32.80	33.04	32.44	32.50	32.50	151,600
Apr 24, 2025	33.20	33.26	32.54	32.80	32.80	320,467
Apr 23, 2025	32.82	33.24	32.44	32.78	32.78	320,417
Apr 22, 2025	31.76	33.06	31.58	32.62	32.62	162,565
Apr 17, 2025	32.00	32.40	31.82	32.12	32.12	74,020
Apr 16, 2025	32.50	32.50	31.76	32.02	32.02	169,449
Apr 15, 2025	31.98	32.50	31.98	32.20	32.20	230,895
Apr 14, 2025	32.34	32.34	31.34	31.98	31.98	167,544
Apr 11, 2025	31.32	31.80	31.00	31.66	31.66	416,891
Apr 10, 2025	32.00	32.00	30.66	31.36	31.36	504,105
Apr 9, 2025	31.14	31.18	29.12	29.58	29.58	1,088,473
Apr 8, 2025	32.50	32.50	30.84	31.20	31.20	343,041
Apr 7, 2025	31.24	32.46	30.62	31.22	31.22	1,014,846
Apr 4, 2025	33.86	35.16	32.40	32.56	32.56	498,978
Apr 3, 2025	32.00	33.82	32.00	33.50	33.50	390,695
Apr 2, 2025	32.30	32.68	31.94	32.68	32.68	258,787
Apr 1, 2025	31.88	32.48	31.80	32.40	32.40	114,587
Mar 31, 2025	32.86	32.94	31.94	32.00	32.00	219,900
Mar 28, 2025	31.98	32.78	31.98	32.62	32.62	201,641
Mar 27, 2025	31.76	32.22	31.74	32.08	32.08	140,757
Mar 26, 2025	32.28	32.30	31.74	31.82	31.82	780,938
Mar 25, 2025	32.04	32.50	31.98	32.18	32.18	286,331
Mar 24, 2025	32.84	32.90	32.00	32.08	32.08	331,850
Mar 21, 2025	32.90	32.90	32.40	32.84	32.84	409,814
Mar 20, 2025	33.00	33.10	32.50	33.10	33.10	519,899
Mar 19, 2025	32.16	32.58	31.96	32.12	32.12	892,338
Mar 18, 2025	33.18	33.38	32.02	32.14	32.14	750,329
Mar 17, 2025	32.84	33.34	32.50	33.20	33.20	265,198
Mar 14, 2025	32.00	32.84	31.86	32.84	32.84	296,047
Mar 13, 2025	31.86	32.32	31.52	32.00	32.00	302,107
Mar 12, 2025	32.12	32.32	31.64	31.84	31.84	355,294
Mar 11, 2025	32.52	32.64	31.90	31.90	31.90	389,262
Mar 10, 2025	33.00	33.26	32.38	32.46	32.46	294,438
Mar 7, 2025	32.68	33.00	32.30	32.74	32.74	447,749
Mar 6, 2025	33.70	33.70	32.28	32.68	32.68	938,478
Mar 5, 2025	34.88	35.08	33.50	33.70	33.70	534,776
Mar 4, 2025	35.70	35.70	34.50	34.52	34.52	1,065,371
Mar 3, 2025	35.46	36.10	35.46	35.80	35.80	187,798
Feb 28, 2025	35.56	36.34	35.46	36.26	36.26	656,433
Feb 27, 2025	35.58	35.94	35.10	35.92	35.92	314,903
Feb 26, 2025	36.12	36.36	35.46	35.64	35.64	337,533
Feb 25, 2025	36.08	36.46	35.78	35.84	35.84	297,932
Feb 24, 2025	35.70	36.46	35.54	36.08	36.08	274,029
Feb 21, 2025	35.62	36.28	35.44	35.70	35.70	1,623,082
Feb 20, 2025	35.80	36.44	35.40	35.56	35.56	338,026
Feb 19, 2025	37.30	37.80	35.38	35.72	35.72	503,512
Feb 18, 2025	36.70	36.88	36.24	36.42	36.42	418,068
Feb 17, 2025	37.00	37.48	36.50	36.72	36.72	181,436
Feb 14, 2025	37.52	37.64	36.78	36.78	36.78	277,043
Feb 13, 2025	37.20	37.88	37.18	37.50	37.50	216,172
Feb 12, 2025	37.38	37.84	37.00	37.00	37.00	555,343
Feb 11, 2025	37.80	38.80	37.06	37.36	37.36	258,182
Feb 10, 2025	36.80	37.88	36.76	37.80	37.80	421,554
Feb 7, 2025	37.10	37.28	36.54	36.80	36.80	468,389
Feb 6, 2025	36.72	37.20	36.30	36.80	36.80	2,343,970
Feb 5, 2025	35.96	36.84	35.80	36.72	36.72	263,326
Feb 4, 2025	35.86	36.40	35.48	36.00	36.00	158,626
Feb 3, 2025	35.50	36.06	35.12	35.90	35.90	206,044
Jan 31, 2025	35.60	36.20	35.40	36.20	36.20	157,062
Jan 30, 2025	35.48	35.90	35.30	35.62	35.62	227,168
Jan 29, 2025	35.58	35.88	35.28	35.44	35.44	222,628
Jan 28, 2025	35.00	35.68	34.94	35.60	35.60	220,421
Jan 27, 2025	34.60	35.50	34.60	35.02	35.02	272,231
Jan 24, 2025	35.24	35.60	34.66	34.92	34.92	215,851
Jan 23, 2025	34.84	35.24	34.58	35.20	35.20	133,903
Jan 22, 2025	34.72	35.42	34.72	34.84	34.84	142,871
Jan 21, 2025	34.98	35.34	34.66	34.70	34.70	351,415
Jan 20, 2025	36.68	36.78	34.90	35.00	35.00	382,788
Jan 17, 2025	36.00	37.06	35.50	35.90	35.90	801,014
Jan 16, 2025	34.60	35.16	34.50	35.10	35.10	979,760
Jan 15, 2025	33.84	34.84	33.64	34.60	34.60	308,457
Jan 14, 2025	33.80	34.06	33.64	33.90	33.90	184,408
Jan 13, 2025	33.96	34.20	33.54	33.60	33.60	449,996
Jan 10, 2025	34.32	34.56	33.90	33.96	33.96	170,777
Jan 9, 2025	34.50	35.38	34.08	34.20	34.20	702,489
Jan 8, 2025	35.02	35.90	34.38	34.46	34.46	331,521
Jan 7, 2025	36.28	36.50	34.90	34.90	34.90	167,270
Jan 3, 2025	36.22	36.32	35.96	36.32	36.32	134,974
Jan 2, 2025	35.80	36.40	35.66	36.34	36.34	171,875
Dec 30, 2024	35.84	36.04	35.60	35.92	35.92	88,505
Dec 27, 2024	35.50	36.20	35.50	35.94	35.94	142,031
Dec 23, 2024	35.74	35.84	35.36	35.54	35.54	142,523
Dec 20, 2024	35.88	36.00	35.36	35.74	35.74	134,015
Dec 19, 2024	36.16	36.16	35.50	35.74	35.74	240,461
Dec 18, 2024	35.26	36.50	35.12	36.48	36.48	208,925
Dec 17, 2024	35.60	35.68	35.20	35.22	35.22	405,693
Dec 16, 2024	36.32	36.58	35.42	35.74	35.74	432,768
Dec 13, 2024	37.00	37.16	36.30	36.32	36.32	184,359
Dec 12, 2024	36.30	37.00	36.30	37.00	37.00	471,265
Dec 11, 2024	36.72	36.98	36.26	36.34	36.34	234,370
Dec 10, 2024	36.52	36.84	36.20	36.72	36.72	270,403
Dec 9, 2024	37.16	37.40	36.60	36.62	36.62	348,380
Dec 6, 2024	37.00	37.40	36.88	37.16	37.16	127,100
Dec 5, 2024	37.44	37.48	36.80	37.08	37.08	338,326
Dec 4, 2024	37.54	38.00	37.40	37.50	37.50	351,784
Dec 3, 2024	37.56	38.00	37.28	37.50	37.50	612,840
Dec 2, 2024	37.50	38.46	37.30	37.56	37.56	1,139,750
Nov 29, 2024	36.72	36.96	36.40	36.42	36.42	411,866
Nov 28, 2024	37.45	37.50	36.75	37.00	37.00	307,260
Nov 27, 2024	35.95	38.50	35.60	37.75	37.75	1,461,555
Nov 26, 2024	37.15	37.15	36.05	36.05	36.05	478,092
Nov 25, 2024	36.65	37.20	36.45	37.20	37.20	624,650
Nov 22, 2024	36.10	36.80	36.10	36.55	36.55	133,169
Nov 21, 2024	36.75	36.75	36.05	36.10	36.10	367,834
Nov 20, 2024	37.50	37.75	36.75	36.80	36.80	651,946
Nov 19, 2024	37.25	37.75	37.00	37.50	37.50	453,916
Nov 18, 2024	37.95	37.95	37.15	37.35	37.35	353,217
Nov 15, 2024	38.80	38.80	37.85	38.10	38.10	1,503,883
Nov 14, 2024	39.10	39.15	38.40	38.90	38.90	1,448,027
Nov 13, 2024	39.00	39.20	38.50	39.20	39.20	836,673
Nov 12, 2024	39.25	39.25	38.55	39.00	39.00	1,263,815
Nov 11, 2024	39.10	39.40	38.65	39.40	39.40	837,052
Nov 8, 2024	38.55	39.10	37.80	39.10	39.10	671,772
Nov 7, 2024	37.60	38.50	37.45	38.50	38.50	1,306,700
Nov 6, 2024	37.15	37.50	36.45	37.50	37.50	1,400,135
Nov 5, 2024	37.70	37.80	36.95	37.00	37.00	752,654
Nov 4, 2024	38.05	38.30	37.45	37.65	37.65	407,000
Nov 1, 2024	38.20	38.40	38.05	38.15	38.15	220,162
Oct 31, 2024	38.95	39.00	38.10	38.10	38.10	177,777
Oct 30, 2024	38.45	39.45	38.45	38.95	38.95	691,463
Oct 29, 2024	38.55	40.60	38.50	38.50	38.50	1,057,933
Oct 28, 2024	37.95	39.00	37.65	38.55	38.55	1,160,666
Oct 25, 2024	37.75	38.20	37.75	37.75	37.75	910,625
Oct 24, 2024	38.00	38.00	37.55	37.75	37.75	1,440,930
Oct 23, 2024	38.50	38.50	37.90	38.00	38.00	1,427,821
Oct 22, 2024	39.15	39.15	38.15	38.50	38.50	1,822,041
Oct 21, 2024	39.50	39.69	38.83	38.83	38.83	1,908,413
Oct 18, 2024	39.40	39.50	37.80	39.50	39.50	12,858,935

NEOBO.ST Neobo Fastigheter AB (publ)

16.33

-1.09%

PUBLI.OL Public Property Invest AS

20.95

+2.20%

WALL-B.ST Wallenstam AB (publ)

47.42

-1.21%

ANNE-B.ST Annehem Fastigheter AB

16.10

-1.71%

HEBA-B.ST Heba Fastighets AB (publ)

30.95

+0.98%

INTEA-B.ST Intea Fastigheter AB ser. B

69.25

-2.26%

FABG.ST Fabege AB (publ)

82.10

-1.08%

CIBUS.ST Cibus Nordic Real Estate AB (publ)

175.15

+0.34%

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

5.29

-1.96%

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

8.33

-2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sveafastigheter AB (publ) (SVEAF.ST)

Related Tickers