Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 4.756
-0.111 (-2.28%)
Jan 20, 2026, 5:29 PM CET
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 4.16 | 4.24 | 4.15 | 4.20 | 4.20 | 1.25% | 8,186,213 |
| Dec 11, 2025 | 4.23 | 4.23 | 4.05 | 4.15 | 4.15 | -1.38% | 8,898,758 |
| Dec 10, 2025 | 4.10 | 4.21 | 4.07 | 4.21 | 4.21 | 2.61% | 10,378,740 |
| Dec 9, 2025 | 4.15 | 4.18 | 4.08 | 4.10 | 4.10 | -1.18% | 6,897,880 |
| Dec 8, 2025 | 4.17 | 4.21 | 4.07 | 4.15 | 4.15 | -0.65% | 5,605,161 |
| 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 |