Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.D)
Sweden · Delayed Price · Currency is SEK 8.34
+0.10 (1.21%)
At close: Dec 5, 2025
STO:SBB.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.19 | 8.39 | 8.18 | 8.34 | 8.34 | 1.21% | 207,868 |
| Dec 4, 2025 | 8.17 | 8.32 | 8.15 | 8.24 | 8.24 | 0.86% | 471,501 |
| Dec 3, 2025 | 8.31 | 8.40 | 8.12 | 8.17 | 8.17 | -1.63% | 354,542 |
| Dec 2, 2025 | 8.28 | 8.50 | 8.20 | 8.31 | 8.31 | -0.06% | 263,389 |
| Dec 1, 2025 | 8.10 | 8.31 | 8.10 | 8.31 | 8.31 | 3.75% | 564,036 |
| Nov 28, 2025 | 8.34 | 8.43 | 8.01 | 8.01 | 8.01 | -3.96% | 825,984 |
| Nov 27, 2025 | 8.18 | 8.41 | 8.18 | 8.34 | 8.34 | 1.03% | 559,557 |
| Nov 26, 2025 | 8.33 | 8.33 | 8.12 | 8.26 | 8.26 | 0.06% | 373,937 |
| Nov 25, 2025 | 8.21 | 8.40 | 8.11 | 8.25 | 8.25 | 0.30% | 321,057 |
| Nov 24, 2025 | 8.07 | 8.29 | 8.07 | 8.23 | 8.23 | 1.98% | 588,330 |
| Nov 21, 2025 | 8.16 | 8.31 | 7.98 | 8.07 | 8.07 | -0.86% | 616,712 |
| Nov 20, 2025 | 8.36 | 8.46 | 8.06 | 8.14 | 8.14 | -2.40% | 496,824 |
| Nov 19, 2025 | 8.70 | 8.80 | 8.34 | 8.34 | 8.34 | -3.81% | 865,845 |
| Nov 18, 2025 | 9.18 | 9.18 | 8.65 | 8.67 | 8.67 | -4.88% | 659,969 |
| Nov 17, 2025 | 9.40 | 9.45 | 9.05 | 9.11 | 9.11 | -3.09% | 436,425 |
| Nov 14, 2025 | 9.71 | 9.71 | 9.10 | 9.40 | 9.40 | -3.29% | 979,105 |
| Nov 13, 2025 | 9.97 | 10.17 | 9.56 | 9.72 | 9.72 | -2.46% | 1,173,190 |
| Nov 12, 2025 | 9.78 | 10.42 | 9.41 | 9.97 | 9.97 | 19.70% | 6,446,448 |
| Nov 11, 2025 | 8.51 | 8.70 | 8.22 | 8.33 | 8.33 | -2.17% | 741,665 |
| Nov 10, 2025 | 9.49 | 9.49 | 8.50 | 8.51 | 8.51 | -10.42% | 1,557,850 |
| Nov 7, 2025 | 9.77 | 10.20 | 9.32 | 9.50 | 9.50 | 2.15% | 976,482 |
| Nov 6, 2025 | 9.26 | 9.50 | 9.23 | 9.30 | 9.30 | 0.43% | 341,717 |
| Nov 5, 2025 | 9.25 | 9.31 | 9.18 | 9.26 | 9.26 | 0.05% | 259,497 |
| Nov 4, 2025 | 9.58 | 9.63 | 9.23 | 9.26 | 9.26 | -3.49% | 298,827 |
| Nov 3, 2025 | 9.76 | 9.80 | 9.56 | 9.59 | 9.59 | -2.14% | 269,446 |
| Oct 31, 2025 | 9.71 | 9.90 | 9.71 | 9.80 | 9.80 | 0.87% | 197,690 |
| Oct 30, 2025 | 9.74 | 9.75 | 9.50 | 9.72 | 9.72 | 0.21% | 280,906 |
| Oct 29, 2025 | 9.62 | 9.78 | 9.54 | 9.70 | 9.70 | - | 354,932 |
| Oct 28, 2025 | 9.62 | 9.77 | 9.45 | 9.70 | 9.70 | 0.47% | 637,101 |
| Oct 27, 2025 | 9.95 | 9.97 | 9.51 | 9.65 | 9.65 | -2.48% | 409,659 |
| Oct 24, 2025 | 10.00 | 10.06 | 9.72 | 9.90 | 9.90 | -0.80% | 607,127 |
| Oct 23, 2025 | 9.83 | 10.08 | 9.83 | 9.98 | 9.98 | 0.10% | 257,744 |
| Oct 22, 2025 | 9.95 | 10.03 | 9.84 | 9.97 | 9.97 | -0.05% | 441,386 |
| Oct 21, 2025 | 9.75 | 10.04 | 9.75 | 9.97 | 9.97 | 1.94% | 732,386 |
| Oct 20, 2025 | 9.51 | 9.85 | 9.51 | 9.78 | 9.78 | 2.62% | 381,134 |
| Oct 17, 2025 | 9.74 | 9.79 | 9.36 | 9.53 | 9.53 | -1.75% | 465,616 |
| Oct 16, 2025 | 9.40 | 9.80 | 9.32 | 9.70 | 9.70 | 2.81% | 871,990 |
| Oct 15, 2025 | 9.14 | 9.50 | 9.14 | 9.44 | 9.44 | 3.23% | 582,775 |
| Oct 14, 2025 | 8.87 | 9.20 | 8.80 | 9.14 | 9.14 | 3.69% | 397,816 |
| Oct 13, 2025 | 8.72 | 8.96 | 8.62 | 8.82 | 8.82 | 1.15% | 372,881 |
| Oct 10, 2025 | 8.54 | 8.90 | 8.53 | 8.72 | 8.72 | 3.14% | 467,681 |
| Oct 9, 2025 | 8.52 | 8.59 | 8.42 | 8.45 | 8.45 | -0.76% | 401,915 |
| Oct 8, 2025 | 8.75 | 8.75 | 8.51 | 8.52 | 8.52 | -2.63% | 494,517 |
| Oct 7, 2025 | 9.07 | 9.10 | 8.70 | 8.75 | 8.75 | -3.53% | 921,042 |
| Oct 6, 2025 | 9.10 | 9.16 | 9.00 | 9.07 | 9.07 | -1.04% | 349,465 |
| Oct 3, 2025 | 8.98 | 9.16 | 8.95 | 9.16 | 9.16 | 1.50% | 196,060 |
| Oct 2, 2025 | 9.03 | 9.12 | 8.95 | 9.03 | 9.03 | 0.28% | 421,161 |
| Oct 1, 2025 | 8.98 | 9.16 | 8.91 | 9.00 | 9.00 | 0.22% | 285,475 |
| Sep 30, 2025 | 9.04 | 9.20 | 8.83 | 8.98 | 8.98 | -1.64% | 435,595 |
| Sep 29, 2025 | 8.65 | 9.14 | 8.65 | 9.13 | 9.13 | 1.78% | 359,041 |