Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 3.974
+0.004 (0.10%)
At close: May 25, 2026
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.96 | 4.03 | 3.94 | 3.96 | - | -0.33% | 1,730,282 |
| May 22, 2026 | 4.09 | 4.13 | 3.93 | 3.97 | 3.97 | -2.48% | 19,216,930 |
| May 21, 2026 | 4.09 | 4.12 | 3.97 | 4.07 | 4.07 | -0.17% | 15,012,050 |
| May 20, 2026 | 4.10 | 4.23 | 3.87 | 4.08 | 4.08 | 2.05% | 37,090,300 |
| May 19, 2026 | 3.67 | 4.05 | 3.62 | 4.00 | 4.00 | 9.54% | 34,817,970 |
| May 18, 2026 | 3.21 | 3.78 | 3.21 | 3.65 | 3.65 | 14.00% | 45,598,220 |
| May 15, 2026 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | 0.16% | 12,701,140 |
| May 13, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | -0.16% | 5,926,889 |
| May 12, 2026 | 3.21 | 3.25 | 3.18 | 3.20 | 3.20 | -1.60% | 15,415,010 |
| May 11, 2026 | 3.18 | 3.28 | 3.15 | 3.25 | 3.25 | 1.75% | 17,766,710 |
| May 8, 2026 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -1.27% | 23,239,020 |
| May 7, 2026 | 3.44 | 3.45 | 3.18 | 3.24 | 3.24 | -5.85% | 22,327,510 |
| May 6, 2026 | 3.35 | 3.52 | 3.26 | 3.44 | 3.44 | 3.21% | 18,892,210 |
| May 5, 2026 | 3.38 | 3.42 | 3.33 | 3.33 | 3.33 | -1.65% | 9,288,621 |
| May 4, 2026 | 3.36 | 3.45 | 3.32 | 3.39 | 3.39 | 0.80% | 10,412,900 |
| Apr 30, 2026 | 3.30 | 3.37 | 3.28 | 3.36 | 3.36 | 0.96% | 4,128,120 |
| Apr 29, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | 0.27% | 6,831,065 |
| Apr 28, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | -0.27% | 6,255,646 |
| Apr 27, 2026 | 3.37 | 3.41 | 3.31 | 3.33 | 3.33 | -1.54% | 8,048,967 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.33 | 3.38 | 3.38 | 0.06% | 7,916,148 |
| Apr 23, 2026 | 3.51 | 3.53 | 3.37 | 3.38 | 3.38 | -3.71% | 9,824,792 |
| Apr 22, 2026 | 3.55 | 3.61 | 3.50 | 3.51 | 3.51 | -1.27% | 7,709,728 |
| Apr 21, 2026 | 3.59 | 3.62 | 3.51 | 3.55 | 3.55 | -0.89% | 6,079,609 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | -3.99% | 12,587,150 |
| Apr 17, 2026 | 3.70 | 3.81 | 3.70 | 3.73 | 3.73 | 1.00% | 13,213,470 |
| Apr 16, 2026 | 3.68 | 3.75 | 3.63 | 3.70 | 3.70 | 0.93% | 9,072,015 |
| Apr 15, 2026 | 3.66 | 3.71 | 3.61 | 3.66 | 3.66 | 0.03% | 6,166,819 |
| Apr 14, 2026 | 3.61 | 3.73 | 3.61 | 3.66 | 3.66 | 1.16% | 10,653,450 |
| Apr 13, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | -1.12% | 6,672,797 |
| Apr 10, 2026 | 3.66 | 3.74 | 3.61 | 3.66 | 3.66 | -0.87% | 10,282,310 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.62 | 3.69 | 3.69 | -1.02% | 6,592,145 |
| Apr 8, 2026 | 3.76 | 3.88 | 3.70 | 3.73 | 3.73 | 2.75% | 10,757,190 |
| Apr 7, 2026 | 3.81 | 3.86 | 3.63 | 3.63 | 3.63 | -5.00% | 11,413,010 |
| Apr 2, 2026 | 3.75 | 3.83 | 3.71 | 3.82 | 3.82 | 0.08% | 3,100,856 |
| Apr 1, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 2.77% | 6,804,313 |
| Mar 31, 2026 | 3.67 | 3.80 | 3.65 | 3.72 | 3.72 | 1.17% | 8,998,257 |
| Mar 30, 2026 | 3.52 | 3.68 | 3.45 | 3.67 | 3.67 | 4.05% | 6,708,831 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | -0.98% | 7,310,009 |
| Mar 26, 2026 | 3.57 | 3.59 | 3.51 | 3.57 | 3.57 | -0.42% | 7,411,488 |
| Mar 25, 2026 | 3.58 | 3.66 | 3.52 | 3.58 | 3.58 | 0.67% | 13,302,950 |
| Mar 24, 2026 | 3.70 | 3.71 | 3.54 | 3.56 | 3.56 | -3.92% | 12,392,850 |
| Mar 23, 2026 | 3.66 | 3.75 | 3.48 | 3.70 | 3.70 | -1.93% | 18,306,830 |
| Mar 20, 2026 | 3.86 | 3.99 | 3.77 | 3.77 | 3.77 | -2.00% | 12,096,000 |
| Mar 19, 2026 | 3.98 | 3.99 | 3.80 | 3.85 | 3.85 | -3.92% | 13,726,250 |
| Mar 18, 2026 | 4.03 | 4.05 | 3.94 | 4.01 | 4.01 | -0.22% | 6,980,474 |
| Mar 17, 2026 | 4.00 | 4.07 | 3.97 | 4.02 | 4.02 | - | 6,926,246 |
| Mar 16, 2026 | 3.95 | 4.06 | 3.88 | 4.02 | 4.02 | 1.93% | 6,276,613 |
| Mar 13, 2026 | 3.86 | 3.96 | 3.80 | 3.94 | 3.94 | 1.73% | 6,498,451 |
| Mar 12, 2026 | 3.89 | 3.90 | 3.84 | 3.87 | 3.87 | -0.36% | 5,870,407 |
| Mar 11, 2026 | 3.97 | 3.99 | 3.88 | 3.89 | 3.89 | -2.11% | 7,890,418 |