Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.D)
Sweden · Delayed Price · Currency is SEK 8.77
+0.41 (4.84%)
Aug 22, 2025, 5:29 PM CET
STO:SBB.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.30 | 8.77 | 8.30 | 8.77 | 8.77 | 4.90% | 823,290 |
| Aug 21, 2025 | 8.25 | 8.37 | 8.09 | 8.36 | 8.36 | 0.24% | 705,049 |
| Aug 20, 2025 | 8.12 | 8.52 | 8.01 | 8.34 | 8.34 | 2.84% | 1,610,707 |
| Aug 19, 2025 | 7.87 | 8.18 | 7.87 | 8.11 | 8.11 | 3.05% | 493,247 |
| Aug 18, 2025 | 7.74 | 7.98 | 7.74 | 7.87 | 7.87 | 1.68% | 265,981 |
| Aug 15, 2025 | 7.80 | 7.87 | 7.71 | 7.74 | 7.74 | -0.39% | 840,553 |
| Aug 14, 2025 | 7.82 | 7.94 | 7.77 | 7.77 | 7.77 | -1.65% | 503,351 |
| Aug 13, 2025 | 7.97 | 8.01 | 7.77 | 7.90 | 7.90 | -1.13% | 260,884 |
| Aug 12, 2025 | 8.11 | 8.20 | 7.93 | 7.99 | 7.99 | -1.36% | 368,366 |
| Aug 11, 2025 | 8.18 | 8.30 | 8.06 | 8.10 | 8.10 | -1.34% | 246,709 |
| Aug 8, 2025 | 8.00 | 8.28 | 8.00 | 8.21 | 8.21 | 1.73% | 395,358 |
| Aug 7, 2025 | 7.99 | 8.07 | 7.92 | 8.07 | 8.07 | 0.88% | 272,092 |
| Aug 6, 2025 | 7.91 | 8.15 | 7.91 | 8.00 | 8.00 | 0.25% | 304,882 |
| Aug 5, 2025 | 8.10 | 8.15 | 7.97 | 7.98 | 7.98 | -0.37% | 108,382 |
| Aug 4, 2025 | 7.85 | 8.06 | 7.85 | 8.01 | 8.01 | 1.65% | 203,141 |
| Aug 1, 2025 | 7.87 | 7.93 | 7.76 | 7.88 | 7.88 | 0.38% | 391,308 |
| Jul 31, 2025 | 7.93 | 7.95 | 7.75 | 7.85 | 7.85 | -0.13% | 256,031 |
| Jul 30, 2025 | 7.99 | 8.12 | 7.78 | 7.86 | 7.86 | -4.38% | 254,951 |
| Jul 29, 2025 | 7.95 | 8.22 | 7.87 | 8.22 | 8.22 | 3.40% | 570,429 |
| Jul 28, 2025 | 8.03 | 8.18 | 7.92 | 7.95 | 7.95 | -0.87% | 347,573 |
| Jul 25, 2025 | 8.01 | 8.13 | 7.97 | 8.02 | 8.02 | -0.25% | 108,677 |
| Jul 24, 2025 | 8.07 | 8.21 | 8.02 | 8.04 | 8.04 | -0.86% | 187,323 |
| Jul 23, 2025 | 7.97 | 8.24 | 7.97 | 8.11 | 8.11 | -0.98% | 275,219 |
| Jul 22, 2025 | 8.01 | 8.23 | 8.01 | 8.19 | 8.19 | 2.76% | 199,456 |
| Jul 21, 2025 | 7.91 | 8.07 | 7.89 | 7.97 | 7.97 | 1.01% | 150,896 |
| Jul 18, 2025 | 8.17 | 8.25 | 7.89 | 7.89 | 7.89 | -2.95% | 418,346 |
| Jul 17, 2025 | 8.06 | 8.21 | 8.06 | 8.13 | 8.13 | 0.37% | 205,746 |
| Jul 16, 2025 | 8.21 | 8.26 | 8.05 | 8.10 | 8.10 | -1.34% | 242,896 |
| Jul 15, 2025 | 8.20 | 8.36 | 8.17 | 8.21 | 8.21 | - | 323,457 |
| Jul 14, 2025 | 8.25 | 8.41 | 8.11 | 8.21 | 8.21 | -0.61% | 371,211 |
| Jul 11, 2025 | 8.22 | 8.40 | 8.20 | 8.26 | 8.26 | 0.36% | 529,493 |
| Jul 10, 2025 | 8.24 | 8.30 | 8.12 | 8.23 | 8.23 | 0.37% | 402,330 |
| Jul 9, 2025 | 8.22 | 8.27 | 8.04 | 8.20 | 8.20 | -0.49% | 330,059 |
| Jul 8, 2025 | 8.17 | 8.30 | 8.07 | 8.24 | 8.24 | 0.86% | 381,395 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.17 | 8.17 | 8.17 | -5.00% | 751,809 |
| Jul 4, 2025 | 8.73 | 8.77 | 8.54 | 8.60 | 8.60 | -1.94% | 372,571 |
| Jul 3, 2025 | 8.79 | 8.87 | 8.71 | 8.77 | 8.77 | -0.23% | 344,883 |
| Jul 2, 2025 | 8.41 | 8.79 | 8.41 | 8.79 | 8.79 | 2.33% | 566,870 |
| Jul 1, 2025 | 8.49 | 8.68 | 8.43 | 8.59 | 8.59 | 2.14% | 225,101 |
| Jun 30, 2025 | 8.51 | 8.79 | 8.40 | 8.41 | 8.41 | -0.24% | 580,357 |
| Jun 27, 2025 | 8.47 | 8.64 | 8.40 | 8.43 | 8.43 | -0.47% | 296,689 |
| Jun 26, 2025 | 8.43 | 8.68 | 8.43 | 8.47 | 8.47 | 0.47% | 363,515 |
| Jun 25, 2025 | 8.77 | 8.90 | 8.36 | 8.43 | 8.43 | -3.99% | 682,189 |
| Jun 24, 2025 | 8.82 | 9.08 | 8.76 | 8.78 | 8.78 | -0.45% | 462,350 |
| Jun 23, 2025 | 9.32 | 9.32 | 8.67 | 8.82 | 8.82 | -2.33% | 734,782 |
| Jun 19, 2025 | 9.35 | 9.40 | 9.03 | 9.03 | 9.03 | -3.73% | 726,801 |
| Jun 18, 2025 | 9.36 | 9.55 | 9.26 | 9.38 | 9.38 | 0.43% | 661,280 |
| Jun 17, 2025 | 9.20 | 9.38 | 9.15 | 9.34 | 9.34 | 1.19% | 411,410 |
| Jun 16, 2025 | 8.80 | 9.32 | 8.64 | 9.23 | 9.23 | 4.89% | 535,974 |
| Jun 13, 2025 | 8.80 | 8.95 | 8.63 | 8.80 | 8.80 | - | 776,303 |