Sveafastigheter AB (publ) (STO:SVEAF.B)
Sweden · Delayed Price · Currency is SEK 29.80
-0.10 (-0.33%)
At close: Oct 13, 2026
Sveafastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 29.95 | 30.50 | 29.70 | 29.80 | 29.80 | -0.33% | 332,866 |
| Oct 12, 2026 | 30.40 | 31.45 | 29.90 | 29.90 | 29.90 | -1.48% | 610,327 |
| Oct 9, 2026 | 30.40 | 30.85 | 30.30 | 30.35 | 30.35 | - | 424,373 |
| Oct 8, 2026 | 31.10 | 31.50 | 30.35 | 30.35 | 30.35 | -2.10% | 682,605 |
| Oct 7, 2026 | 31.30 | 31.45 | 31.00 | 31.00 | 31.00 | -1.12% | 276,380 |
| Oct 6, 2026 | 31.45 | 31.75 | 31.20 | 31.35 | 31.35 | 0.48% | 661,031 |
| Oct 5, 2026 | 31.15 | 31.55 | 31.00 | 31.20 | 31.20 | 0.65% | 484,081 |
| Oct 2, 2026 | 31.10 | 31.35 | 30.90 | 31.00 | 31.00 | -0.64% | 955,882 |
| Oct 1, 2026 | 31.00 | 31.45 | 30.35 | 31.20 | 31.20 | -0.48% | 473,586 |
| Sep 30, 2026 | 31.60 | 32.00 | 31.35 | 31.35 | 31.35 | -0.79% | 4,901,937 |
| Sep 29, 2026 | 32.65 | 32.70 | 31.60 | 31.60 | 31.60 | -2.92% | 208,456 |
| Sep 28, 2026 | 32.00 | 33.10 | 32.00 | 32.55 | 32.55 | 2.20% | 613,165 |
| Sep 25, 2026 | 32.80 | 32.80 | 31.55 | 31.85 | 31.85 | 0.95% | 379,342 |
| Sep 24, 2026 | 33.10 | 33.20 | 31.55 | 31.55 | 31.55 | -3.66% | 1,081,082 |
| Sep 23, 2026 | 32.95 | 33.20 | 32.40 | 32.75 | 32.75 | -0.46% | 1,424,383 |
| Sep 22, 2026 | 31.80 | 33.30 | 31.80 | 32.90 | 32.90 | 0.90% | 298,954 |
| Sep 21, 2026 | 32.00 | 32.80 | 31.51 | 32.61 | 32.61 | 2.37% | 203,035 |
| Sep 18, 2026 | 31.65 | 31.85 | 31.16 | 31.85 | 31.85 | 1.11% | 390,488 |
| Sep 17, 2026 | 29.85 | 31.60 | 29.85 | 31.50 | 31.50 | 5.53% | 359,264 |
| Sep 16, 2026 | 29.20 | 30.10 | 29.20 | 29.85 | 29.85 | - | 645,055 |
| Sep 15, 2026 | 29.05 | 30.20 | 28.95 | 29.85 | 29.85 | 2.40% | 353,723 |
| Sep 14, 2026 | 29.70 | 30.00 | 29.05 | 29.15 | 29.15 | -2.35% | 497,049 |
| Sep 11, 2026 | 29.95 | 30.00 | 29.65 | 29.85 | 29.85 | -0.17% | 154,676 |
| Sep 10, 2026 | 30.55 | 31.05 | 29.90 | 29.90 | 29.90 | -1.48% | 204,859 |
| Sep 9, 2026 | 31.20 | 31.20 | 30.35 | 30.35 | 30.35 | -2.10% | 157,562 |
| Sep 8, 2026 | 30.55 | 31.30 | 30.35 | 31.00 | 31.00 | 0.65% | 159,576 |
| Sep 7, 2026 | 31.10 | 31.10 | 30.65 | 30.80 | 30.80 | -0.96% | 101,074 |
| Sep 4, 2026 | 30.65 | 31.25 | 30.50 | 31.10 | 31.10 | 1.30% | 263,780 |
| Sep 3, 2026 | 30.20 | 30.80 | 30.20 | 30.70 | 30.70 | 1.66% | 365,046 |
| Sep 2, 2026 | 30.50 | 31.00 | 29.95 | 30.20 | 30.20 | -1.31% | 2,527,694 |
| Sep 1, 2026 | 30.30 | 30.80 | 30.20 | 30.60 | 30.60 | -0.16% | 242,108 |
| Aug 31, 2026 | 30.35 | 30.65 | 30.10 | 30.65 | 30.65 | 0.33% | 2,149,492 |
| Aug 28, 2026 | 30.45 | 30.80 | 30.25 | 30.55 | 30.55 | 0.99% | 158,152 |
| Aug 27, 2026 | 30.30 | 31.50 | 30.25 | 30.25 | 30.25 | -1.14% | 135,122 |
| Aug 26, 2026 | 30.80 | 31.35 | 30.55 | 30.60 | 30.60 | -0.81% | 186,733 |
| Aug 25, 2026 | 31.50 | 31.50 | 30.60 | 30.85 | 30.85 | - | 196,660 |
| Aug 24, 2026 | 31.30 | 31.40 | 30.85 | 30.85 | 30.85 | -1.59% | 137,358 |
| Aug 21, 2026 | 30.05 | 31.75 | 30.05 | 31.35 | 31.35 | - | 197,266 |
| Aug 20, 2026 | 30.75 | 31.50 | 30.75 | 31.35 | 31.35 | 1.13% | 283,690 |
| Aug 19, 2026 | 31.25 | 31.50 | 30.70 | 31.00 | 31.00 | -0.48% | 344,479 |
| Aug 18, 2026 | 31.35 | 31.60 | 31.00 | 31.15 | 31.15 | -0.80% | 195,845 |
| Aug 17, 2026 | 32.25 | 32.25 | 31.10 | 31.40 | 31.40 | -2.18% | 173,809 |
| Aug 14, 2026 | 33.35 | 33.35 | 32.00 | 32.10 | 32.10 | -1.98% | 113,469 |
| Aug 13, 2026 | 33.05 | 33.15 | 32.40 | 32.75 | 32.75 | -0.30% | 178,962 |
| Aug 12, 2026 | 32.85 | 33.25 | 32.70 | 32.85 | 32.85 | 0.15% | 769,301 |
| Aug 11, 2026 | 31.85 | 33.40 | 31.85 | 32.80 | 32.80 | 3.31% | 652,750 |
| Aug 10, 2026 | 32.10 | 32.40 | 31.55 | 31.75 | 31.75 | -1.09% | 222,707 |
| Aug 7, 2026 | 32.10 | 32.50 | 31.90 | 32.10 | 32.10 | - | 395,940 |
| Aug 6, 2026 | 32.05 | 32.50 | 32.00 | 32.10 | 32.10 | 0.16% | 4,608,269 |
| Aug 5, 2026 | 33.30 | 33.35 | 32.05 | 32.05 | 32.05 | -3.32% | 324,384 |