Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 3.086
+0.063 (2.07%)
At close: Sep 3, 2026
LON:0AAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | 2.07% | 238,479 |
| Sep 2, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.84% | 23,482 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.20% | 78,417 |
| Aug 31, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | -1.17% | 44,529 |
| Aug 28, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -0.79% | 26,659 |
| Aug 27, 2026 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -2.24% | 38,996 |
| Aug 26, 2026 | 3.20 | 3.20 | 3.14 | 3.19 | 3.19 | - | 85,273 |
| Aug 25, 2026 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.13% | 32,714 |
| Aug 24, 2026 | 3.17 | 3.20 | 3.16 | 3.18 | 3.18 | -2.45% | 24,209 |
| Aug 21, 2026 | 3.27 | 3.27 | 3.20 | 3.26 | 3.26 | 0.78% | 48,932 |
| Aug 20, 2026 | 3.38 | 3.38 | 3.22 | 3.24 | 3.24 | -1.20% | 79,390 |
| Aug 19, 2026 | 3.21 | 3.37 | 3.21 | 3.28 | 3.28 | 1.35% | 375,721 |
| Aug 18, 2026 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | -0.48% | 34,201 |
| Aug 17, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | -3.14% | 56,558 |
| Aug 14, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | 3.35 | -3.69% | 102,820 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -1.30% | 80,952 |
| Aug 12, 2026 | 3.54 | 3.58 | 3.52 | 3.53 | 3.53 | 2.77% | 10,079 |
| Aug 11, 2026 | 3.34 | 3.56 | 3.33 | 3.43 | 3.43 | -1.03% | 223,647 |
| Aug 10, 2026 | 3.41 | 3.53 | 3.15 | 3.47 | 3.47 | 0.63% | 210,251 |
| Aug 7, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 3.29% | 43,292 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -1.74% | 134,338 |
| Aug 5, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | 0.31% | 52,642 |
| Aug 4, 2026 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | 1.34% | 56,809 |
| Aug 3, 2026 | 3.30 | 3.37 | 3.28 | 3.34 | 3.34 | 1.79% | 83,022 |
| Jul 31, 2026 | 3.29 | 3.34 | 3.28 | 3.28 | 3.28 | -0.02% | 219,119 |
| Jul 30, 2026 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | -0.77% | 427,624 |
| Jul 29, 2026 | 3.29 | 3.35 | 3.27 | 3.31 | 3.31 | -0.03% | 389,553 |
| Jul 28, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 1.14% | 68,935 |
| Jul 27, 2026 | 3.21 | 3.31 | 3.19 | 3.27 | 3.27 | 5.16% | 193,374 |
| Jul 24, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.89% | 48,157 |
| Jul 23, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.86% | 67,765 |
| Jul 22, 2026 | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | -0.62% | 127,163 |
| Jul 21, 2026 | 3.10 | 3.18 | 3.05 | 3.13 | 3.13 | -2.02% | 247,106 |
| Jul 20, 2026 | 3.24 | 3.32 | 3.15 | 3.20 | 3.20 | 1.06% | 347,765 |
| Jul 17, 2026 | 3.27 | 3.27 | 3.08 | 3.16 | 3.16 | -12.29% | 122,723 |
| Jul 16, 2026 | 3.67 | 3.67 | 3.25 | 3.61 | 3.61 | -4.49% | 102,490 |
| Jul 15, 2026 | 3.70 | 3.85 | 3.69 | 3.78 | 3.78 | 1.91% | 123,412 |
| Jul 14, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | -0.47% | 34,748 |
| Jul 13, 2026 | 3.73 | 3.77 | 3.70 | 3.72 | 3.72 | 1.00% | 83,986 |
| Jul 10, 2026 | 3.59 | 3.74 | 3.59 | 3.69 | 3.69 | 4.76% | 402,577 |
| Jul 9, 2026 | 3.51 | 3.57 | 3.51 | 3.52 | 3.52 | 0.62% | 133,604 |
| Jul 8, 2026 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | -6.08% | 72,831 |
| Jul 7, 2026 | 3.73 | 3.75 | 3.67 | 3.72 | 3.72 | 2.12% | 62,284 |
| Jul 6, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.25% | 24,219 |
| Jul 3, 2026 | 3.62 | 3.74 | 3.62 | 3.69 | 3.69 | 7.92% | 76,374 |
| Jul 2, 2026 | 3.39 | 3.64 | 3.39 | 3.42 | 3.42 | -0.50% | 177,933 |
| Jul 1, 2026 | 3.55 | 3.56 | 3.44 | 3.44 | 3.44 | -2.55% | 38,928 |
| Jun 30, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | 4.51% | 14,501 |
| Jun 29, 2026 | 3.37 | 3.43 | 3.35 | 3.38 | 3.38 | -1.18% | 65,042 |
| Jun 26, 2026 | 3.30 | 3.43 | 3.26 | 3.42 | 3.42 | 3.55% | 275,832 |