Sveafastigheter AB (publ) (STO:SVEAF)
Sweden · Delayed Price · Currency is SEK 42.48
-0.42 (-0.98%)
At close: Oct 31, 2025
Sveafastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.92 | 43.02 | 42.48 | 42.48 | 42.48 | -0.98% | 62,897 |
| Oct 30, 2025 | 44.48 | 44.48 | 42.20 | 42.90 | 42.90 | -1.24% | 512,574 |
| Oct 29, 2025 | 44.02 | 44.02 | 43.44 | 43.44 | 43.44 | -1.00% | 159,518 |
| Oct 28, 2025 | 44.86 | 45.00 | 43.84 | 43.88 | 43.88 | -2.14% | 201,178 |
| Oct 27, 2025 | 45.44 | 45.44 | 44.64 | 44.84 | 44.84 | -1.41% | 107,305 |
| Oct 24, 2025 | 45.62 | 45.90 | 44.62 | 45.48 | 45.48 | -0.04% | 215,336 |
| Oct 23, 2025 | 45.96 | 46.00 | 45.24 | 45.50 | 45.50 | -0.39% | 322,715 |
| Oct 22, 2025 | 45.98 | 46.00 | 45.28 | 45.68 | 45.68 | -0.65% | 193,094 |
| Oct 21, 2025 | 44.96 | 45.98 | 44.96 | 45.98 | 45.98 | 2.82% | 231,885 |
| Oct 20, 2025 | 44.50 | 45.26 | 44.12 | 44.72 | 44.72 | 0.63% | 505,958 |
| Oct 17, 2025 | 44.38 | 44.44 | 43.60 | 44.44 | 44.44 | 0.09% | 275,425 |
| Oct 16, 2025 | 43.58 | 44.84 | 43.28 | 44.40 | 44.40 | 1.93% | 639,998 |
| Oct 15, 2025 | 43.38 | 43.58 | 43.00 | 43.56 | 43.56 | 0.55% | 425,293 |
| Oct 14, 2025 | 43.02 | 43.60 | 43.00 | 43.32 | 43.32 | 0.98% | 771,526 |
| Oct 13, 2025 | 42.20 | 42.90 | 42.14 | 42.90 | 42.90 | 1.80% | 170,313 |
| 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 |