Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 3.530
-0.035 (-0.98%)
At close: Mar 27, 2026
LON:0AAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | -0.98% | 441,398 |
| Mar 26, 2026 | 3.57 | 3.59 | 3.52 | 3.57 | 3.57 | 0.88% | 114,960 |
| Mar 25, 2026 | 3.59 | 3.65 | 3.53 | 3.53 | 3.53 | -0.70% | 82,343 |
| Mar 24, 2026 | 3.71 | 3.71 | 3.54 | 3.56 | 3.56 | -3.84% | 592,460 |
| Mar 23, 2026 | 3.65 | 3.75 | 3.49 | 3.70 | 3.70 | -1.93% | 393,141 |
| Mar 20, 2026 | 3.87 | 3.99 | 3.77 | 3.77 | 3.77 | -2.38% | 81,903 |
| Mar 19, 2026 | 3.95 | 3.99 | 3.85 | 3.87 | 3.87 | -4.24% | 281,925 |
| Mar 18, 2026 | 4.03 | 4.04 | 3.95 | 4.04 | 4.04 | 0.10% | 121,682 |
| Mar 17, 2026 | 3.98 | 4.07 | 3.97 | 4.03 | 4.03 | 0.72% | 86,487 |
| Mar 16, 2026 | 3.93 | 4.05 | 3.88 | 4.00 | 4.00 | 2.19% | 146,180 |
| Mar 13, 2026 | 3.82 | 3.95 | 3.81 | 3.92 | 3.92 | 0.95% | 247,306 |
| Mar 12, 2026 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | -1.90% | 160,575 |
| Mar 11, 2026 | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | -0.93% | 76,795 |
| Mar 10, 2026 | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | 3.10% | 171,889 |
| Mar 9, 2026 | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | -2.59% | 118,154 |
| Mar 6, 2026 | 3.98 | 4.00 | 3.90 | 3.98 | 3.98 | -0.10% | 203,021 |
| Mar 5, 2026 | 3.98 | 4.05 | 3.98 | 3.98 | 3.98 | -0.40% | 82,224 |
| Mar 4, 2026 | 3.96 | 4.06 | 3.94 | 4.00 | 4.00 | 3.87% | 99,439 |
| Mar 3, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | -1.99% | 150,441 |
| Mar 2, 2026 | 3.88 | 4.01 | 3.87 | 3.93 | 3.93 | -0.38% | 116,568 |
| Feb 27, 2026 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -1.35% | 76,411 |
| Feb 26, 2026 | 3.87 | 4.06 | 3.79 | 3.99 | 3.99 | -0.92% | 361,939 |
| Feb 25, 2026 | 4.45 | 4.45 | 3.91 | 4.03 | 4.03 | -7.06% | 1,205,970 |
| Feb 24, 2026 | 4.29 | 4.36 | 4.28 | 4.34 | 4.34 | 1.02% | 437,627 |
| Feb 23, 2026 | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | -2.48% | 78,741 |
| Feb 20, 2026 | 4.28 | 4.45 | 4.28 | 4.40 | 4.40 | 2.13% | 60,721 |
| Feb 19, 2026 | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | 0.89% | 5,333 |
| Feb 18, 2026 | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | -2.82% | 83,852 |
| Feb 17, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | -1.37% | 115,513 |
| Feb 16, 2026 | 4.51 | 4.52 | 4.39 | 4.46 | 4.46 | -2.37% | 36,857 |
| Feb 13, 2026 | 4.62 | 4.63 | 4.57 | 4.57 | 4.57 | -1.64% | 50,647 |
| Feb 12, 2026 | 4.61 | 4.68 | 4.53 | 4.64 | 4.64 | 0.43% | 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 |