Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden · Delayed Price · Currency is SEK 3.145
+0.033 (1.06%)
Jul 24, 2026, 5:29 PM CET
STO:SBB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.27 | 3.43 | 3.23 | 3.43 | 3.43 | 5.28% | 13,586,769 |
| Jun 25, 2026 | 3.25 | 3.34 | 3.21 | 3.26 | 3.26 | 0.90% | 8,885,168 |
| Jun 24, 2026 | 3.18 | 3.26 | 3.12 | 3.23 | 3.23 | 2.57% | 11,723,481 |
| Jun 23, 2026 | 3.13 | 3.22 | 3.12 | 3.15 | 3.15 | 0.99% | 9,627,785 |
| Jun 22, 2026 | 3.13 | 3.23 | 3.05 | 3.12 | 3.12 | -0.22% | 9,120,984 |
| Jun 18, 2026 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | 0.51% | 6,152,014 |
| Jun 17, 2026 | 3.15 | 3.19 | 3.10 | 3.11 | 3.11 | -0.99% | 9,119,486 |
| Jun 16, 2026 | 3.15 | 3.22 | 3.07 | 3.14 | 3.14 | -0.29% | 11,781,070 |
| Jun 15, 2026 | 3.17 | 3.28 | 3.14 | 3.15 | 3.15 | 1.81% | 13,629,440 |
| Jun 12, 2026 | 3.04 | 3.11 | 3.01 | 3.09 | 3.09 | 2.45% | 9,264,024 |
| Jun 11, 2026 | 3.04 | 3.09 | 3.01 | 3.02 | 3.02 | -1.53% | 7,425,921 |
| Jun 10, 2026 | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | 3.83% | 9,012,925 |
| Jun 9, 2026 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.76% | 10,193,330 |
| Jun 8, 2026 | 3.04 | 3.07 | 2.95 | 3.01 | 3.01 | -1.31% | 18,965,635 |
| Jun 5, 2026 | 3.15 | 3.18 | 3.04 | 3.05 | 3.05 | -3.09% | 18,355,400 |
| Jun 4, 2026 | 3.26 | 3.30 | 3.14 | 3.14 | 3.14 | -3.50% | 17,274,849 |
| Jun 3, 2026 | 3.26 | 3.29 | 3.22 | 3.26 | 3.26 | -0.12% | 9,244,445 |
| Jun 2, 2026 | 3.33 | 3.37 | 3.24 | 3.26 | 3.26 | -1.42% | 11,165,450 |
| Jun 1, 2026 | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -3.33% | 11,283,717 |
| May 29, 2026 | 3.54 | 3.57 | 3.42 | 3.42 | 3.42 | -2.67% | 37,404,131 |
| May 28, 2026 | 3.56 | 3.65 | 3.44 | 3.52 | 3.52 | -2.60% | 15,581,250 |
| May 27, 2026 | 3.60 | 3.72 | 3.55 | 3.61 | 3.61 | 0.58% | 14,093,353 |
| May 26, 2026 | 3.97 | 3.97 | 3.57 | 3.59 | 3.59 | -9.66% | 23,962,432 |
| May 25, 2026 | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | 0.10% | 11,803,770 |
| 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 |