Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 2.307
+0.017 (0.74%)
Oct 16, 2026, 5:29 PM CET
STO:SBB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.30 | 2.34 | 2.29 | 2.31 | 2.31 | 0.74% | 6,544,622 |
| Oct 15, 2026 | 2.29 | 2.33 | 2.26 | 2.29 | 2.29 | -0.17% | 11,646,232 |
| Oct 14, 2026 | 2.41 | 2.44 | 2.29 | 2.29 | 2.29 | -4.77% | 9,944,860 |
| Oct 13, 2026 | 2.45 | 2.48 | 2.41 | 2.41 | 2.41 | -1.67% | 11,204,409 |
| Oct 12, 2026 | 2.59 | 2.60 | 2.43 | 2.45 | 2.45 | -5.73% | 10,264,988 |
| Oct 9, 2026 | 2.52 | 2.63 | 2.52 | 2.60 | 2.60 | 3.05% | 8,357,083 |
| Oct 8, 2026 | 2.53 | 2.56 | 2.50 | 2.52 | 2.52 | -0.94% | 4,754,574 |
| Oct 7, 2026 | 2.58 | 2.63 | 2.55 | 2.55 | 2.55 | -2.41% | 10,179,502 |
| Oct 6, 2026 | 2.52 | 2.61 | 2.52 | 2.61 | 2.61 | 3.94% | 6,717,791 |
| Oct 5, 2026 | 2.68 | 2.72 | 2.51 | 2.51 | 2.51 | -6.38% | 14,273,145 |
| Oct 2, 2026 | 2.76 | 2.77 | 2.68 | 2.68 | 2.68 | -3.25% | 7,668,392 |
| Oct 1, 2026 | 2.74 | 2.88 | 2.74 | 2.77 | 2.77 | -0.54% | 8,245,167 |
| Sep 30, 2026 | 2.76 | 2.79 | 2.65 | 2.79 | 2.79 | 0.94% | 10,932,167 |
| Sep 29, 2026 | 2.77 | 2.80 | 2.76 | 2.76 | 2.76 | -0.25% | 7,814,822 |
| Sep 28, 2026 | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | -1.64% | 10,285,854 |
| Sep 25, 2026 | 2.85 | 2.85 | 2.80 | 2.81 | 2.81 | 0.46% | 5,118,444 |
| Sep 24, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.07% | 7,408,951 |
| Sep 23, 2026 | 2.86 | 2.87 | 2.73 | 2.80 | 2.80 | -2.03% | 13,271,402 |
| Sep 22, 2026 | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | -2.39% | 7,307,142 |
| Sep 21, 2026 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | 0.90% | 6,661,180 |
| Sep 18, 2026 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -1.22% | 6,579,042 |
| Sep 17, 2026 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 13,541,275 |
| Sep 16, 2026 | 2.96 | 3.06 | 2.90 | 2.91 | 2.91 | -1.72% | 13,164,533 |
| Sep 15, 2026 | 3.10 | 3.11 | 2.85 | 2.96 | 2.96 | 4.19% | 25,007,771 |
| Sep 14, 2026 | 3.00 | 3.02 | 2.84 | 2.84 | 2.84 | -4.98% | 12,129,315 |
| Sep 11, 2026 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.60% | 6,746,887 |
| Sep 10, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | -2.27% | 8,609,113 |
| Sep 9, 2026 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | -1.63% | 5,676,553 |
| Sep 8, 2026 | 3.13 | 3.19 | 3.08 | 3.13 | 3.13 | 0.38% | 10,139,212 |
| Sep 7, 2026 | 3.06 | 3.19 | 3.04 | 3.12 | 3.12 | 1.46% | 10,330,040 |
| 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 |