Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	42.20	43.26	42.14	42.14	42.14	-	5,622,069
Oct 9, 2025	41.76	42.26	41.42	42.14	42.14	0.81%	556,918
Oct 8, 2025	41.90	42.18	41.68	41.80	41.80	0.24%	323,069
Oct 7, 2025	41.48	41.90	41.30	41.70	41.70	-0.24%	266,203
Oct 6, 2025	41.38	41.80	40.80	41.80	41.80	1.85%	611,676
Oct 3, 2025	40.48	41.04	40.40	41.04	41.04	1.33%	488,578
Oct 2, 2025	40.74	40.86	39.96	40.50	40.50	-0.69%	1,098,764
Oct 1, 2025	40.50	41.00	40.16	40.78	40.78	0.69%	716,509
Sep 30, 2025	39.74	40.50	39.20	40.50	40.50	2.27%	1,374,703
Sep 29, 2025	38.24	39.82	38.24	39.60	39.60	3.50%	730,996
Sep 26, 2025	38.24	38.60	38.00	38.26	38.26	0.05%	178,995
Sep 25, 2025	39.12	39.24	38.24	38.24	38.24	-2.15%	405,545
Sep 24, 2025	39.04	39.18	38.68	39.08	39.08	0.62%	126,666
Sep 23, 2025	38.50	38.98	38.00	38.84	38.84	3.24%	383,308
Sep 22, 2025	37.84	38.38	37.54	37.62	37.62	0.11%	303,604
Sep 19, 2025	39.50	39.60	37.58	37.58	37.58	-4.38%	1,866,763
Sep 18, 2025	38.96	39.60	38.76	39.30	39.30	0.77%	344,109
Sep 17, 2025	38.60	39.36	38.58	39.00	39.00	1.09%	220,283
Sep 16, 2025	39.52	39.52	38.50	38.58	38.58	-1.78%	170,937
Sep 15, 2025	39.38	39.68	39.20	39.28	39.28	-0.05%	314,206
Sep 12, 2025	39.56	39.56	38.62	39.30	39.30	1.13%	481,387
Sep 11, 2025	39.24	39.56	38.76	38.86	38.86	-1.42%	246,849
Sep 10, 2025	39.48	39.80	39.32	39.42	39.42	0.05%	430,851
Sep 9, 2025	38.34	39.42	38.34	39.40	39.40	1.03%	425,467
Sep 8, 2025	39.00	39.66	38.80	39.00	39.00	0.52%	277,499
Sep 5, 2025	38.12	38.92	38.10	38.80	38.80	1.78%	416,555
Sep 4, 2025	39.68	39.84	37.82	38.12	38.12	-0.68%	651,073
Sep 3, 2025	38.12	38.46	38.00	38.38	38.38	0.95%	426,952
Sep 2, 2025	38.54	38.56	37.84	38.02	38.02	-1.40%	172,029
Sep 1, 2025	37.82	38.58	37.80	38.56	38.56	1.80%	172,965
Aug 29, 2025	38.58	38.68	37.82	37.88	37.88	-1.76%	186,828
Aug 28, 2025	39.10	39.38	38.24	38.56	38.56	-1.38%	279,496
Aug 27, 2025	39.20	39.52	38.84	39.10	39.10	-0.26%	193,910
Aug 26, 2025	39.20	39.60	39.16	39.20	39.20	-0.25%	2,690,777
Aug 25, 2025	39.20	39.54	38.92	39.30	39.30	0.46%	287,851
Aug 22, 2025	38.70	39.16	38.70	39.12	39.12	1.35%	543,425
Aug 21, 2025	39.04	39.14	38.44	38.60	38.60	1.10%	260,049
Aug 20, 2025	37.46	38.72	37.06	38.18	38.18	1.98%	416,401
Aug 19, 2025	36.94	37.56	36.90	37.44	37.44	1.57%	323,577
Aug 18, 2025	37.10	37.42	36.86	36.86	36.86	-0.65%	186,081
Aug 15, 2025	37.46	37.46	37.00	37.10	37.10	-0.96%	124,263
Aug 14, 2025	38.50	38.50	37.38	37.46	37.46	-0.11%	158,046
Aug 13, 2025	37.80	38.14	37.40	37.50	37.50	-0.90%	224,913
Aug 12, 2025	37.82	38.30	37.80	37.84	37.84	-0.47%	109,197
Aug 11, 2025	38.18	38.56	37.84	38.02	38.02	-0.31%	146,128
Aug 8, 2025	39.58	39.72	38.06	38.14	38.14	-3.44%	228,795
Aug 7, 2025	39.50	40.00	39.44	39.50	39.50	-0.15%	369,551
Aug 6, 2025	39.24	40.18	39.04	39.56	39.56	0.61%	296,296
Aug 5, 2025	39.14	39.52	39.04	39.32	39.32	0.67%	417,439
Aug 4, 2025	37.96	39.18	37.92	39.06	39.06	3.44%	161,547