Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 3.197
+0.033 (1.06%)
At close: Jul 20, 2026
LON:0AAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 4.37% | 11,595 |
| Jun 24, 2026 | 3.19 | 3.26 | 3.15 | 3.16 | 3.16 | 0.24% | 153,860 |
| Jun 23, 2026 | 3.12 | 3.21 | 3.12 | 3.16 | 3.15 | -0.82% | 105,814 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | 1.75% | 61,584 |
| Jun 18, 2026 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | -0.20% | 71,221 |
| Jun 17, 2026 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | -1.41% | 188,411 |
| Jun 16, 2026 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | -0.07% | 409,902 |
| Jun 15, 2026 | 3.18 | 3.28 | 3.15 | 3.18 | 3.18 | 3.83% | 283,607 |
| Jun 12, 2026 | 3.04 | 3.09 | 3.02 | 3.06 | 3.06 | 0.81% | 106,058 |
| Jun 11, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.72% | 49,417 |
| Jun 10, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.05% | 56,170 |
| Jun 9, 2026 | 3.00 | 3.03 | 2.96 | 2.99 | 2.98 | -1.69% | 190,893 |
| Jun 8, 2026 | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | -3.73% | 105,678 |
| Jun 5, 2026 | 3.15 | 3.17 | 3.05 | 3.15 | 3.15 | -2.71% | 46,633 |
| Jun 4, 2026 | 3.27 | 3.27 | 3.15 | 3.24 | 3.24 | -0.44% | 135,654 |
| Jun 3, 2026 | 3.26 | 3.28 | 3.23 | 3.26 | 3.26 | -0.92% | 56,677 |
| Jun 2, 2026 | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | -1.97% | 112,397 |
| Jun 1, 2026 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | -3.73% | 75,693 |
| May 29, 2026 | 3.54 | 3.56 | 3.43 | 3.48 | 3.48 | -2.58% | 243,959 |
| May 28, 2026 | 3.60 | 3.64 | 3.45 | 3.57 | 3.57 | -0.97% | 131,595 |
| May 27, 2026 | 3.59 | 3.68 | 3.57 | 3.61 | 3.61 | -4.07% | 82,021 |
| May 26, 2026 | 3.94 | 3.94 | 3.59 | 3.76 | 3.76 | -5.84% | 147,848 |
| May 25, 2026 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | 0.66% | 157,121 |
| May 22, 2026 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | -2.37% | 42,164 |
| May 21, 2026 | 4.05 | 4.11 | 3.98 | 4.07 | 4.07 | -0.29% | 80,967 |
| May 20, 2026 | 4.20 | 4.21 | 3.94 | 4.08 | 4.08 | 3.44% | 782,672 |
| May 19, 2026 | 3.74 | 4.03 | 3.68 | 3.94 | 3.94 | 10.21% | 368,955 |
| May 18, 2026 | 3.38 | 3.77 | 3.38 | 3.58 | 3.58 | 10.78% | 314,133 |
| May 15, 2026 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | 1.32% | 456,546 |
| May 13, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | -0.83% | 146,574 |
| May 12, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.03% | 139,577 |
| May 11, 2026 | 3.18 | 3.27 | 3.15 | 3.21 | 3.21 | -0.14% | 489,827 |
| May 8, 2026 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 864,341 |
| May 7, 2026 | 3.45 | 3.45 | 3.19 | 3.24 | 3.24 | -5.27% | 90,846 |