Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 3.922
-0.028 (-0.71%)
At close: Mar 2, 2026
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.90 | 4.02 | 3.79 | 3.92 | 3.92 | -0.71% | 10,088,480 |
| Feb 27, 2026 | 4.03 | 4.05 | 3.92 | 3.95 | 3.95 | -2.66% | 10,860,119 |
| Feb 26, 2026 | 3.95 | 4.07 | 3.77 | 4.06 | 4.06 | 4.32% | 20,070,750 |
| Feb 25, 2026 | 4.50 | 4.50 | 3.89 | 3.89 | 3.89 | -9.24% | 43,032,707 |
| Feb 24, 2026 | 4.30 | 4.38 | 4.27 | 4.29 | 4.29 | -0.16% | 10,408,580 |
| Feb 23, 2026 | 4.44 | 4.48 | 4.28 | 4.29 | 4.29 | -3.20% | 8,099,398 |
| Feb 20, 2026 | 4.27 | 4.46 | 4.27 | 4.44 | 4.44 | 3.86% | 6,041,745 |
| Feb 19, 2026 | 4.28 | 4.38 | 4.27 | 4.27 | 4.27 | -0.05% | 5,029,306 |
| Feb 18, 2026 | 4.33 | 4.33 | 4.15 | 4.27 | 4.27 | -2.82% | 7,652,421 |
| Feb 17, 2026 | 4.38 | 4.43 | 4.35 | 4.40 | 4.40 | -0.16% | 3,675,647 |
| Feb 16, 2026 | 4.56 | 4.58 | 4.35 | 4.40 | 4.40 | -3.78% | 6,438,212 |
| Feb 13, 2026 | 4.64 | 4.68 | 4.56 | 4.58 | 4.58 | -1.10% | 5,821,870 |
| Feb 12, 2026 | 4.59 | 4.72 | 4.52 | 4.63 | 4.63 | 1.16% | 7,320,152 |
| Feb 11, 2026 | 4.78 | 4.79 | 4.57 | 4.57 | 4.57 | -4.29% | 6,226,104 |
| Feb 10, 2026 | 4.63 | 4.79 | 4.63 | 4.78 | 4.78 | 3.67% | 6,348,412 |
| Feb 9, 2026 | 4.77 | 4.81 | 4.60 | 4.61 | 4.61 | -3.21% | 6,914,556 |
| Feb 6, 2026 | 4.75 | 4.80 | 4.65 | 4.76 | 4.76 | -0.46% | 7,392,120 |
| Feb 5, 2026 | 4.79 | 4.83 | 4.71 | 4.79 | 4.79 | -0.44% | 7,054,188 |
| Feb 4, 2026 | 4.76 | 4.82 | 4.66 | 4.81 | 4.81 | 0.61% | 6,787,365 |
| Feb 3, 2026 | 4.75 | 4.88 | 4.75 | 4.78 | 4.78 | -2.11% | 8,701,265 |
| Feb 2, 2026 | 4.87 | 4.92 | 4.77 | 4.88 | 4.88 | -0.41% | 7,015,967 |
| Jan 30, 2026 | 4.93 | 4.98 | 4.87 | 4.90 | 4.90 | -0.57% | 7,490,844 |
| Jan 29, 2026 | 4.93 | 5.01 | 4.89 | 4.93 | 4.93 | -0.18% | 8,201,002 |
| Jan 28, 2026 | 4.79 | 4.94 | 4.72 | 4.94 | 4.94 | 3.72% | 8,837,178 |
| Jan 27, 2026 | 4.90 | 4.91 | 4.74 | 4.76 | 4.76 | -3.02% | 7,020,250 |
| Jan 26, 2026 | 4.87 | 4.93 | 4.81 | 4.91 | 4.91 | 0.08% | 6,308,942 |
| Jan 23, 2026 | 4.93 | 5.00 | 4.84 | 4.90 | 4.90 | -0.51% | 5,085,213 |
| Jan 22, 2026 | 4.74 | 4.97 | 4.74 | 4.93 | 4.93 | 5.30% | 10,669,634 |
| Jan 21, 2026 | 4.74 | 4.75 | 4.55 | 4.68 | 4.68 | -1.58% | 9,318,380 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.73 | 4.76 | 4.76 | -2.28% | 8,913,383 |
| Jan 19, 2026 | 4.92 | 5.00 | 4.85 | 4.87 | 4.87 | -3.09% | 9,314,065 |
| Jan 16, 2026 | 5.04 | 5.09 | 4.96 | 5.02 | 5.02 | -0.71% | 7,462,243 |
| Jan 15, 2026 | 4.93 | 5.10 | 4.92 | 5.06 | 5.06 | 2.18% | 10,580,230 |
| Jan 14, 2026 | 5.03 | 5.03 | 4.84 | 4.95 | 4.95 | -1.75% | 10,047,125 |
| Jan 13, 2026 | 4.86 | 5.06 | 4.84 | 5.04 | 5.04 | 3.45% | 9,428,451 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.81 | 4.87 | 4.87 | -2.19% | 9,799,657 |
| Jan 9, 2026 | 4.76 | 4.99 | 4.71 | 4.98 | 4.98 | 4.82% | 11,905,980 |
| Jan 8, 2026 | 4.75 | 4.85 | 4.74 | 4.75 | 4.75 | -0.21% | 9,367,955 |
| Jan 7, 2026 | 4.80 | 4.84 | 4.66 | 4.76 | 4.76 | 0.91% | 10,848,780 |
| Jan 5, 2026 | 4.81 | 4.88 | 4.70 | 4.72 | 4.72 | -1.93% | 5,671,308 |
| Jan 2, 2026 | 4.63 | 4.81 | 4.63 | 4.81 | 4.81 | 3.89% | 9,330,298 |
| Dec 30, 2025 | 4.63 | 4.67 | 4.59 | 4.63 | 4.63 | -0.06% | 11,958,410 |
| Dec 29, 2025 | 4.62 | 4.70 | 4.56 | 4.63 | 4.63 | 0.28% | 9,540,002 |
| Dec 23, 2025 | 4.48 | 4.63 | 4.47 | 4.62 | 4.62 | 3.12% | 12,659,810 |
| Dec 22, 2025 | 4.44 | 4.49 | 4.33 | 4.48 | 4.48 | 0.90% | 6,982,470 |
| Dec 19, 2025 | 4.45 | 4.47 | 4.30 | 4.44 | 4.44 | -0.22% | 12,097,600 |
| Dec 18, 2025 | 4.38 | 4.55 | 4.34 | 4.45 | 4.45 | 1.14% | 8,606,811 |
| Dec 17, 2025 | 4.26 | 4.40 | 4.17 | 4.40 | 4.40 | 2.56% | 8,650,085 |
| Dec 16, 2025 | 4.13 | 4.29 | 4.12 | 4.29 | 4.29 | 3.62% | 10,673,970 |
| Dec 15, 2025 | 4.20 | 4.22 | 4.03 | 4.14 | 4.14 | -1.45% | 14,588,230 |