Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 2.808
+0.007 (0.25%)
At close: Sep 25, 2026
LON:0AAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.83 | 2.83 | 2.81 | 48.62 | 48.62 | 1.00% | 7,859 |
| Sep 24, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | 0.76% | 1,186,098 |
| Sep 23, 2026 | 2.84 | 2.84 | 2.74 | 2.78 | 2.78 | -3.03% | 104,304 |
| Sep 22, 2026 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -2.02% | 54,830 |
| Sep 21, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -0.38% | 23,463 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | 1.19% | 94,349 |
| Sep 17, 2026 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -4.14% | 277,166 |
| Sep 16, 2026 | 2.97 | 3.03 | 2.91 | 3.03 | 3.03 | 4.61% | 72,274 |
| Sep 15, 2026 | 3.00 | 3.01 | 2.86 | 2.90 | 2.89 | 1.30% | 184,792 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -4.67% | 60,478 |
| Sep 11, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | -1.32% | 20,866 |
| Sep 10, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -2.31% | 22,511 |
| Sep 9, 2026 | 3.13 | 3.15 | 3.09 | 3.11 | 3.11 | -0.81% | 42,341 |
| Sep 8, 2026 | 3.10 | 3.18 | 3.09 | 3.14 | 3.14 | 2.49% | 82,065 |
| Sep 7, 2026 | 3.05 | 3.13 | 3.04 | 3.06 | 3.06 | 0.02% | 117,502 |
| Sep 4, 2026 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | -0.89% | 77,869 |
| 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 |