Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 3.073
+0.023 (0.75%)
Sep 4, 2026, 5:29 PM CET
STO:SBB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.07 | 3.08 | 3.01 | 3.07 | 3.07 | 0.75% | 4,980,635 |
| Sep 3, 2026 | 3.03 | 3.12 | 3.03 | 3.05 | 3.05 | - | 11,037,585 |
| Sep 2, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.03% | 4,290,181 |
| Sep 1, 2026 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | 0.96% | 7,432,127 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.42% | 9,714,592 |
| Aug 28, 2026 | 3.11 | 3.17 | 3.09 | 3.10 | 3.10 | -0.61% | 7,958,584 |
| Aug 27, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.83% | 5,822,819 |
| Aug 26, 2026 | 3.20 | 3.21 | 3.14 | 3.14 | 3.14 | -1.66% | 6,244,757 |
| Aug 25, 2026 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | 1.30% | 4,910,812 |
| Aug 24, 2026 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -1.87% | 7,278,206 |
| Aug 21, 2026 | 3.24 | 3.28 | 3.20 | 3.21 | 3.21 | -0.80% | 6,675,576 |
| Aug 20, 2026 | 3.38 | 3.39 | 3.22 | 3.24 | 3.24 | -3.72% | 11,795,581 |
| Aug 19, 2026 | 3.22 | 3.37 | 3.20 | 3.36 | 3.36 | 3.48% | 17,584,643 |
| Aug 18, 2026 | 3.25 | 3.27 | 3.21 | 3.25 | 3.25 | -0.34% | 4,839,170 |
| Aug 17, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -2.89% | 10,053,159 |
| Aug 14, 2026 | 3.48 | 3.49 | 3.35 | 3.36 | 3.36 | -3.14% | 6,823,822 |
| Aug 13, 2026 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -1.23% | 4,782,661 |
| Aug 12, 2026 | 3.53 | 3.59 | 3.46 | 3.51 | 3.51 | 0.29% | 9,121,395 |
| Aug 11, 2026 | 3.34 | 3.58 | 3.31 | 3.50 | 3.50 | 5.74% | 19,705,802 |
| Aug 10, 2026 | 3.43 | 3.54 | 3.13 | 3.31 | 3.31 | -3.13% | 24,875,611 |
| Aug 7, 2026 | 3.34 | 3.46 | 3.31 | 3.42 | 3.42 | 2.00% | 8,104,067 |
| Aug 6, 2026 | 3.36 | 3.38 | 3.30 | 3.35 | 3.35 | -0.24% | 4,530,608 |
| Aug 5, 2026 | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | -1.81% | 5,963,323 |
| Aug 4, 2026 | 3.36 | 3.43 | 3.33 | 3.42 | 3.42 | 1.91% | 7,487,270 |
| Aug 3, 2026 | 3.29 | 3.38 | 3.28 | 3.36 | 3.36 | 2.22% | 5,729,297 |
| Jul 31, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.28 | 0.67% | 4,971,094 |
| Jul 30, 2026 | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -0.94% | 5,777,441 |
| Jul 29, 2026 | 3.31 | 3.35 | 3.27 | 3.29 | 3.29 | -1.26% | 7,369,349 |
| Jul 28, 2026 | 3.30 | 3.35 | 3.28 | 3.33 | 3.33 | 1.15% | 8,248,573 |
| Jul 27, 2026 | 3.18 | 3.33 | 3.17 | 3.30 | 3.30 | 4.80% | 13,225,830 |
| Jul 24, 2026 | 3.11 | 3.15 | 3.08 | 3.15 | 3.15 | 1.06% | 5,843,146 |
| Jul 23, 2026 | 3.10 | 3.19 | 3.08 | 3.11 | 3.11 | 0.29% | 8,300,259 |
| Jul 22, 2026 | 3.08 | 3.15 | 3.05 | 3.10 | 3.10 | 1.47% | 11,043,580 |
| Jul 21, 2026 | 3.19 | 3.21 | 3.05 | 3.06 | 3.06 | -3.23% | 14,509,889 |
| Jul 20, 2026 | 3.15 | 3.34 | 3.14 | 3.16 | 3.16 | 0.22% | 18,250,498 |
| Jul 17, 2026 | 3.27 | 3.29 | 3.07 | 3.15 | 3.15 | -2.53% | 17,473,828 |
| Jul 16, 2026 | 3.70 | 3.78 | 3.23 | 3.24 | 3.24 | -15.76% | 29,031,975 |
| Jul 15, 2026 | 3.70 | 3.86 | 3.67 | 3.84 | 3.84 | 3.23% | 11,715,550 |
| Jul 14, 2026 | 3.72 | 3.75 | 3.63 | 3.72 | 3.72 | - | 6,963,723 |
| Jul 13, 2026 | 3.71 | 3.79 | 3.70 | 3.72 | 3.72 | - | 7,126,470 |
| Jul 10, 2026 | 3.58 | 3.74 | 3.57 | 3.72 | 3.72 | 4.11% | 9,960,964 |
| Jul 9, 2026 | 3.49 | 3.57 | 3.48 | 3.57 | 3.57 | 2.97% | 5,006,259 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.45 | 3.47 | 3.47 | -7.05% | 11,833,251 |
| Jul 7, 2026 | 3.70 | 3.75 | 3.64 | 3.73 | 3.73 | 1.72% | 6,204,318 |
| Jul 6, 2026 | 3.67 | 3.73 | 3.62 | 3.67 | 3.67 | 0.25% | 5,594,851 |
| Jul 3, 2026 | 3.61 | 3.76 | 3.61 | 3.66 | 3.66 | 1.69% | 9,871,282 |
| Jul 2, 2026 | 3.45 | 3.66 | 3.37 | 3.60 | 3.60 | 4.35% | 19,037,243 |
| Jul 1, 2026 | 3.54 | 3.57 | 3.39 | 3.45 | 3.45 | -2.24% | 11,736,545 |
| Jun 30, 2026 | 3.42 | 3.53 | 3.41 | 3.53 | 3.53 | 3.07% | 10,298,514 |
| Jun 29, 2026 | 3.44 | 3.46 | 3.34 | 3.42 | 3.42 | -0.23% | 6,486,781 |