Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 4.176
+0.046 (1.11%)
At close: Dec 5, 2025
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.13 | 4.22 | 4.10 | 4.18 | 4.18 | 1.11% | 10,639,531 |
| Dec 4, 2025 | 4.09 | 4.15 | 4.05 | 4.13 | 4.13 | 1.13% | 9,931,717 |
| Dec 3, 2025 | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | 0.54% | 5,152,514 |
| Dec 2, 2025 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -1.69% | 4,545,762 |
| Dec 1, 2025 | 4.19 | 4.21 | 4.10 | 4.13 | 4.13 | -2.55% | 8,587,271 |
| Nov 28, 2025 | 4.18 | 4.24 | 4.12 | 4.24 | 4.24 | 1.51% | 18,007,360 |
| Nov 27, 2025 | 4.17 | 4.20 | 4.14 | 4.18 | 4.18 | 0.17% | 5,691,030 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.10 | 4.17 | 4.17 | -2.11% | 9,029,759 |
| Nov 25, 2025 | 4.21 | 4.32 | 4.15 | 4.26 | 4.26 | 0.57% | 9,005,327 |
| Nov 24, 2025 | 4.03 | 4.24 | 4.03 | 4.24 | 4.24 | 5.03% | 13,082,466 |
| Nov 21, 2025 | 4.00 | 4.14 | 3.98 | 4.03 | 4.03 | 0.40% | 10,426,860 |
| Nov 20, 2025 | 4.05 | 4.10 | 3.99 | 4.02 | 4.02 | -0.79% | 6,795,965 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.04 | 4.05 | 4.05 | -1.24% | 7,323,428 |
| Nov 18, 2025 | 4.18 | 4.21 | 4.09 | 4.10 | 4.10 | -2.91% | 8,964,230 |
| Nov 17, 2025 | 4.38 | 4.41 | 4.22 | 4.22 | 4.22 | -3.36% | 9,747,773 |
| Nov 14, 2025 | 4.44 | 4.52 | 4.37 | 4.37 | 4.37 | -2.52% | 11,399,230 |
| Nov 13, 2025 | 4.58 | 4.64 | 4.45 | 4.48 | 4.48 | -0.73% | 16,178,830 |
| Nov 12, 2025 | 5.24 | 5.30 | 4.49 | 4.52 | 4.52 | 2.64% | 62,870,550 |
| Nov 11, 2025 | 4.37 | 4.41 | 4.26 | 4.40 | 4.40 | 1.22% | 13,023,840 |
| Nov 10, 2025 | 4.76 | 4.76 | 4.31 | 4.35 | 4.35 | -8.25% | 31,635,580 |
| Nov 7, 2025 | 5.20 | 5.40 | 4.68 | 4.74 | 4.74 | 1.11% | 42,675,270 |
| Nov 6, 2025 | 4.96 | 5.05 | 4.69 | 4.69 | 4.69 | -5.26% | 18,046,140 |
| Nov 5, 2025 | 4.96 | 5.07 | 4.92 | 4.95 | 4.95 | -0.26% | 11,651,330 |
| Nov 4, 2025 | 5.06 | 5.12 | 4.96 | 4.96 | 4.96 | -2.07% | 7,545,113 |
| Nov 3, 2025 | 5.24 | 5.29 | 5.06 | 5.06 | 5.06 | -3.28% | 8,017,002 |
| Oct 31, 2025 | 5.15 | 5.28 | 5.15 | 5.24 | 5.24 | 1.87% | 5,116,483 |
| Oct 30, 2025 | 5.14 | 5.17 | 5.07 | 5.14 | 5.14 | 0.16% | 5,137,012 |
| Oct 29, 2025 | 5.22 | 5.27 | 5.13 | 5.13 | 5.13 | -1.53% | 5,895,442 |
| Oct 28, 2025 | 5.40 | 5.48 | 5.21 | 5.21 | 5.21 | -2.32% | 7,594,810 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.29 | 5.34 | 5.34 | -2.20% | 7,310,340 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.36 | 5.46 | 5.46 | -4.62% | 13,545,220 |
| Oct 23, 2025 | 5.58 | 5.75 | 5.58 | 5.72 | 5.72 | 1.63% | 13,174,850 |
| Oct 22, 2025 | 5.76 | 5.82 | 5.63 | 5.63 | 5.63 | -1.61% | 8,406,433 |
| Oct 21, 2025 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.60% | 8,501,881 |
| Oct 20, 2025 | 5.54 | 5.65 | 5.50 | 5.63 | 5.63 | 1.66% | 8,396,647 |
| Oct 17, 2025 | 5.59 | 5.59 | 5.41 | 5.54 | 5.54 | -1.28% | 9,193,114 |
| Oct 16, 2025 | 5.39 | 5.66 | 5.37 | 5.61 | 5.61 | 4.04% | 13,592,100 |
| Oct 15, 2025 | 5.28 | 5.43 | 5.25 | 5.39 | 5.39 | 1.74% | 11,258,410 |
| Oct 14, 2025 | 5.12 | 5.30 | 5.08 | 5.30 | 5.30 | 3.03% | 12,453,350 |
| Oct 13, 2025 | 4.99 | 5.14 | 4.94 | 5.14 | 5.14 | 2.47% | 10,694,560 |
| Oct 10, 2025 | 4.85 | 5.09 | 4.85 | 5.02 | 5.02 | 2.97% | 12,749,170 |
| Oct 9, 2025 | 4.91 | 4.98 | 4.81 | 4.88 | 4.88 | -0.67% | 6,741,027 |
| Oct 8, 2025 | 4.97 | 5.00 | 4.91 | 4.91 | 4.91 | -0.99% | 5,967,992 |
| Oct 7, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.86% | 9,711,109 |
| Oct 6, 2025 | 5.08 | 5.21 | 5.04 | 5.16 | 5.16 | 1.02% | 10,229,240 |
| Oct 3, 2025 | 5.04 | 5.10 | 4.98 | 5.10 | 5.10 | 1.27% | 7,327,323 |
| Oct 2, 2025 | 5.21 | 5.27 | 4.99 | 5.04 | 5.04 | -2.51% | 11,317,990 |
| Oct 1, 2025 | 5.14 | 5.20 | 5.04 | 5.17 | 5.17 | 0.66% | 7,481,538 |
| Sep 30, 2025 | 5.18 | 5.22 | 5.08 | 5.14 | 5.14 | -0.47% | 9,364,030 |
| Sep 29, 2025 | 5.05 | 5.25 | 5.03 | 5.16 | 5.16 | 2.87% | 14,310,300 |