Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 5.48
+0.28 (5.39%)
Aug 22, 2025, 5:29 PM CET
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.30 | 5.48 | 5.20 | 5.48 | 5.48 | 5.38% | 20,737,705 |
| Aug 21, 2025 | 5.32 | 5.33 | 5.06 | 5.20 | 5.20 | -2.62% | 14,622,684 |
| Aug 20, 2025 | 5.05 | 5.43 | 4.85 | 5.34 | 5.34 | 8.10% | 39,959,365 |
| Aug 19, 2025 | 4.87 | 5.02 | 4.78 | 4.94 | 4.94 | 1.44% | 10,899,562 |
| Aug 18, 2025 | 4.80 | 4.93 | 4.80 | 4.87 | 4.87 | 1.46% | 6,041,482 |
| Aug 15, 2025 | 4.84 | 4.89 | 4.77 | 4.80 | 4.80 | -0.83% | 5,564,058 |
| Aug 14, 2025 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | -0.62% | 4,548,551 |
| Aug 13, 2025 | 4.96 | 4.97 | 4.84 | 4.87 | 4.87 | -1.81% | 5,258,238 |
| Aug 12, 2025 | 5.08 | 5.15 | 4.95 | 4.96 | 4.96 | -2.17% | 4,858,630 |
| Aug 11, 2025 | 5.14 | 5.17 | 5.05 | 5.07 | 5.07 | -0.78% | 3,563,418 |
| Aug 8, 2025 | 5.11 | 5.22 | 5.11 | 5.11 | 5.11 | -0.58% | 5,693,062 |
| Aug 7, 2025 | 5.02 | 5.15 | 4.98 | 5.14 | 5.14 | 2.80% | 9,446,372 |
| Aug 6, 2025 | 5.08 | 5.15 | 4.94 | 5.00 | 5.00 | -1.57% | 6,835,970 |
| Aug 5, 2025 | 5.06 | 5.10 | 5.04 | 5.08 | 5.08 | 0.59% | 2,883,190 |
| Aug 4, 2025 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | 1.00% | 4,295,317 |
| Aug 1, 2025 | 4.87 | 5.04 | 4.83 | 5.00 | 5.00 | 1.63% | 7,398,876 |
| Jul 31, 2025 | 4.89 | 4.94 | 4.75 | 4.92 | 4.92 | -0.20% | 9,548,002 |
| Jul 30, 2025 | 5.03 | 5.16 | 4.88 | 4.93 | 4.93 | -4.64% | 13,285,763 |
| Jul 29, 2025 | 5.16 | 5.18 | 5.01 | 5.17 | 5.17 | 0.78% | 8,726,780 |
| Jul 28, 2025 | 5.22 | 5.28 | 5.13 | 5.13 | 5.13 | -1.16% | 4,903,803 |
| Jul 25, 2025 | 5.21 | 5.23 | 5.13 | 5.19 | 5.19 | -0.38% | 8,231,570 |
| Jul 24, 2025 | 5.31 | 5.40 | 5.20 | 5.21 | 5.21 | -1.70% | 7,972,848 |
| Jul 23, 2025 | 5.44 | 5.49 | 5.30 | 5.30 | 5.30 | -2.21% | 7,890,224 |
| Jul 22, 2025 | 5.32 | 5.49 | 5.31 | 5.42 | 5.42 | 1.88% | 11,513,303 |
| Jul 21, 2025 | 5.21 | 5.38 | 5.18 | 5.32 | 5.32 | 1.72% | 6,906,193 |
| Jul 18, 2025 | 5.34 | 5.39 | 5.16 | 5.23 | 5.23 | -1.88% | 8,273,660 |
| Jul 17, 2025 | 5.35 | 5.38 | 5.26 | 5.33 | 5.33 | - | 8,434,730 |
| Jul 16, 2025 | 5.45 | 5.51 | 5.33 | 5.33 | 5.33 | -2.74% | 9,041,746 |
| Jul 15, 2025 | 5.43 | 5.57 | 5.41 | 5.48 | 5.48 | 0.92% | 14,116,293 |
| Jul 14, 2025 | 5.24 | 5.44 | 5.24 | 5.43 | 5.43 | 1.69% | 9,213,860 |
| Jul 11, 2025 | 5.51 | 5.55 | 5.33 | 5.34 | 5.34 | -1.48% | 12,233,500 |
| Jul 10, 2025 | 5.35 | 5.44 | 5.23 | 5.42 | 5.42 | 2.65% | 12,319,036 |
| Jul 9, 2025 | 5.17 | 5.28 | 5.01 | 5.28 | 5.28 | 2.72% | 19,991,422 |
| Jul 8, 2025 | 5.12 | 5.20 | 4.99 | 5.14 | 5.14 | 0.39% | 16,113,195 |
| Jul 7, 2025 | 5.53 | 5.54 | 5.12 | 5.12 | 5.12 | -8.24% | 24,247,954 |
| Jul 4, 2025 | 5.72 | 5.74 | 5.55 | 5.58 | 5.58 | -2.11% | 10,789,140 |
| Jul 3, 2025 | 5.77 | 5.87 | 5.69 | 5.70 | 5.70 | -1.21% | 9,521,144 |
| Jul 2, 2025 | 5.73 | 5.80 | 5.65 | 5.77 | 5.77 | 1.58% | 9,930,969 |
| Jul 1, 2025 | 5.68 | 5.85 | 5.67 | 5.68 | 5.68 | 0.35% | 11,760,956 |
| Jun 30, 2025 | 5.72 | 5.87 | 5.56 | 5.66 | 5.66 | -0.88% | 27,781,628 |
| Jun 27, 2025 | 5.84 | 5.93 | 5.65 | 5.71 | 5.71 | -2.23% | 20,622,690 |
| Jun 26, 2025 | 5.87 | 6.06 | 5.78 | 5.84 | 5.84 | 0.17% | 11,602,049 |
| Jun 25, 2025 | 6.40 | 6.45 | 5.83 | 5.83 | 5.83 | -8.33% | 25,734,569 |
| Jun 24, 2025 | 6.33 | 6.43 | 6.30 | 6.36 | 6.36 | 1.11% | 12,133,977 |
| Jun 23, 2025 | 6.23 | 6.35 | 6.21 | 6.29 | 6.29 | -0.47% | 9,963,413 |
| Jun 19, 2025 | 6.44 | 6.45 | 6.31 | 6.32 | 6.32 | -1.86% | 15,317,848 |
| Jun 18, 2025 | 6.37 | 6.52 | 6.35 | 6.44 | 6.44 | 0.78% | 17,199,344 |
| Jun 17, 2025 | 6.25 | 6.42 | 6.25 | 6.39 | 6.39 | 1.27% | 11,724,801 |
| Jun 16, 2025 | 5.98 | 6.31 | 5.94 | 6.31 | 6.31 | 4.99% | 16,022,662 |
| Jun 13, 2025 | 5.70 | 6.01 | 5.60 | 6.01 | 6.01 | 3.09% | 23,307,133 |