Samhällsbyggnadsbolaget i Norden AB (publ) (LON:0AAS)
London · Delayed Price · Currency is GBP · Price in SEK 3.242
-0.014 (-0.44%)
At close: Jun 4, 2026
LON:0AAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.35 | 3.52 | 3.28 | 3.42 | 3.42 | 1.88% | 476,925 |
| May 5, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -0.68% | 85,451 |
| May 4, 2026 | 3.39 | 3.42 | 3.34 | 3.38 | 3.38 | 0.51% | 81,369 |
| Apr 30, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.36% | 98,905 |
| Apr 29, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.12% | 119,455 |
| Apr 28, 2026 | 3.31 | 3.35 | 3.30 | 3.32 | 3.32 | -1.25% | 159,954 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -0.37% | 4,136 |
| Apr 24, 2026 | 3.44 | 3.45 | 3.35 | 3.37 | 3.37 | 0.12% | 511,965 |
| Apr 23, 2026 | 3.49 | 3.53 | 3.37 | 3.37 | 3.37 | -4.08% | 70,175 |
| Apr 22, 2026 | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.99% | 34,089 |
| Apr 21, 2026 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -1.03% | 34,628 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.57 | 3.59 | 3.59 | -3.99% | 326,026 |
| Apr 17, 2026 | 3.73 | 3.78 | 3.71 | 3.73 | 3.73 | 1.03% | 191,263 |
| Apr 16, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 0.96% | 114,932 |
| Apr 15, 2026 | 3.66 | 3.71 | 3.65 | 3.66 | 3.66 | 0.21% | 77,180 |
| Apr 14, 2026 | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | 1.36% | 163,216 |
| Apr 13, 2026 | 3.63 | 3.64 | 3.61 | 3.61 | 3.60 | -1.54% | 45,548 |
| Apr 10, 2026 | 3.73 | 3.73 | 3.62 | 3.66 | 3.66 | -0.03% | 49,740 |
| Apr 9, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | -1.85% | 82,678 |
| Apr 8, 2026 | 3.85 | 3.85 | 3.70 | 3.73 | 3.73 | 2.21% | 132,662 |
| Apr 7, 2026 | 3.81 | 3.84 | 3.65 | 3.65 | 3.65 | -4.44% | 108,736 |
| Apr 2, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 0.03% | 11,588 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | 2.30% | 180,815 |
| Mar 31, 2026 | 3.67 | 3.78 | 3.66 | 3.73 | 3.73 | 1.91% | 140,444 |
| Mar 30, 2026 | 3.50 | 3.67 | 3.49 | 3.66 | 3.66 | 3.77% | 49,772 |
| 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 | 0.89% | 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 | -3.85% | 592,460 |
| Mar 23, 2026 | 3.65 | 3.75 | 3.49 | 3.70 | 3.70 | -1.93% | 393,141 |