Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 4.621
-0.161 (-3.38%)
At close: Feb 11, 2026
LON:0AAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.61 | 4.68 | 4.53 | 48.62 | 48.62 | 952.15% | 94,527 |
| Feb 11, 2026 | 4.77 | 4.78 | 4.59 | 4.62 | 4.62 | -3.39% | 88,054 |
| Feb 10, 2026 | 4.69 | 4.79 | 4.67 | 4.78 | 4.78 | 3.66% | 28,222 |
| Feb 9, 2026 | 4.79 | 4.79 | 4.61 | 4.61 | 4.61 | -3.73% | 2,596 |
| Feb 6, 2026 | 4.69 | 4.79 | 4.65 | 4.79 | 4.79 | 0.17% | 62,846 |
| Feb 5, 2026 | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | -0.42% | 17,675 |
| Feb 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.59% | 9,673 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | -2.11% | 62,924 |
| Feb 2, 2026 | 4.81 | 4.92 | 4.79 | 4.88 | 4.88 | -0.08% | 177,103 |
| Jan 30, 2026 | 4.91 | 4.97 | 4.88 | 4.88 | 4.88 | -1.45% | 16,529 |
| Jan 29, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 0.47% | 338,364 |
| Jan 28, 2026 | 4.74 | 4.94 | 4.74 | 4.93 | 4.93 | 2.75% | 859,029 |
| Jan 27, 2026 | 4.87 | 4.87 | 4.76 | 4.80 | 4.80 | -1.98% | 25,402 |
| Jan 26, 2026 | 4.86 | 4.93 | 4.82 | 4.90 | 4.90 | 0.33% | 406,676 |
| Jan 23, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | 0.45% | 36,473 |
| Jan 22, 2026 | 4.80 | 4.94 | 4.80 | 4.86 | 4.86 | 3.85% | 527,517 |
| Jan 21, 2026 | 4.64 | 4.68 | 4.61 | 4.68 | 4.68 | -1.47% | 63,429 |
| Jan 20, 2026 | 4.77 | 4.81 | 4.73 | 4.75 | 4.75 | -3.00% | 46,353 |
| Jan 19, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | -2.49% | 459,686 |
| Jan 16, 2026 | 5.03 | 5.05 | 5.00 | 5.02 | 5.02 | -0.75% | 56,213 |
| Jan 15, 2026 | 4.98 | 5.06 | 4.95 | 5.06 | 5.06 | 2.22% | 73,821 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.87 | 4.95 | 4.95 | -1.90% | 111,256 |
| Jan 13, 2026 | 4.88 | 5.05 | 4.87 | 5.05 | 5.05 | 3.66% | 34,493 |
| Jan 12, 2026 | 4.83 | 4.90 | 4.83 | 4.87 | 4.87 | -1.95% | 2,466 |
| Jan 9, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 4.18% | 125,442 |
| Jan 8, 2026 | 4.80 | 4.85 | 4.77 | 4.77 | 4.77 | 1.36% | 307,392 |
| Jan 7, 2026 | 4.78 | 4.78 | 4.67 | 4.70 | 4.70 | -0.32% | 131,485 |
| Jan 5, 2026 | 4.79 | 4.85 | 4.72 | 4.72 | 4.72 | -0.59% | 20,436 |
| Jan 2, 2026 | 4.70 | 4.81 | 4.66 | 4.75 | 4.75 | 2.79% | 850,010 |
| Dec 30, 2025 | 4.62 | 4.67 | 4.59 | 4.62 | 4.62 | -0.75% | 250,856 |
| Dec 29, 2025 | 4.65 | 4.68 | 4.60 | 4.65 | 4.65 | 1.97% | 751,176 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.49 | 4.56 | 4.56 | 2.33% | 2,155,974 |
| Dec 22, 2025 | 4.46 | 4.48 | 4.35 | 4.46 | 4.46 | 1.07% | 963,798 |
| Dec 19, 2025 | 4.41 | 4.44 | 4.33 | 4.41 | 4.41 | 0.43% | 555,325 |
| Dec 18, 2025 | 4.37 | 4.53 | 4.35 | 4.39 | 4.39 | 1.90% | 227,902 |
| Dec 17, 2025 | 4.30 | 4.40 | 4.19 | 4.31 | 4.31 | 2.52% | 1,767,859 |
| Dec 16, 2025 | 4.13 | 4.29 | 4.13 | 4.20 | 4.20 | 3.52% | 1,585,562 |
| Dec 15, 2025 | 4.18 | 4.21 | 4.04 | 4.06 | 4.06 | -3.49% | 940,096 |
| Dec 12, 2025 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 1.47% | 258,567 |
| Dec 11, 2025 | 4.14 | 4.17 | 4.09 | 4.15 | 4.15 | 1.64% | 29,270 |
| Dec 10, 2025 | 4.11 | 4.20 | 4.08 | 4.08 | 4.08 | -0.51% | 824,864 |
| Dec 9, 2025 | 4.14 | 4.15 | 4.08 | 4.10 | 4.10 | -0.27% | 644,817 |
| Dec 8, 2025 | 4.11 | 4.18 | 4.11 | 4.11 | 4.11 | -1.37% | 33,471 |
| Dec 5, 2025 | 4.15 | 4.21 | 4.12 | 4.17 | 4.17 | 2.69% | 47,737 |
| Dec 4, 2025 | 4.09 | 4.15 | 4.06 | 4.06 | 4.06 | -0.10% | 88,762 |
| Dec 3, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.81% | 14,274 |
| Dec 2, 2025 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | 0.02% | 42,127 |
| Dec 1, 2025 | 4.19 | 4.20 | 4.11 | 4.14 | 4.14 | -1.59% | 226,581 |
| Nov 28, 2025 | 4.17 | 4.24 | 4.12 | 4.20 | 4.20 | 0.65% | 311,557 |
| Nov 27, 2025 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | 0.94% | 224,988 |