Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.68	35.28	34.50	34.58	34.58	-0.23%	201,379
Mar 23, 2026	34.52	35.38	33.56	34.66	34.66	-1.48%	524,585
Mar 20, 2026	35.68	36.24	35.16	35.18	35.18	-1.29%	609,395
Mar 19, 2026	36.56	36.56	35.56	35.64	35.64	-2.09%	288,443
Mar 18, 2026	36.98	37.14	36.26	36.40	36.40	-1.36%	263,562
Mar 17, 2026	36.64	37.00	36.30	36.90	36.90	1.21%	677,881
Mar 16, 2026	36.52	36.56	35.90	36.46	36.46	1.84%	551,301
Mar 13, 2026	35.88	36.16	35.48	35.80	35.80	-0.17%	232,516
Mar 12, 2026	35.78	36.08	35.44	35.86	35.86	0.22%	513,772
Mar 11, 2026	36.38	36.40	35.62	35.78	35.78	-1.97%	524,215
Mar 10, 2026	36.22	36.66	35.90	36.50	36.50	3.58%	506,562
Mar 9, 2026	35.34	35.70	34.80	35.24	35.24	-1.73%	315,449
Mar 6, 2026	36.06	36.40	35.70	35.86	35.86	-0.55%	173,149
Mar 5, 2026	35.94	36.38	35.70	36.06	36.06	-0.11%	165,984
Mar 4, 2026	35.92	36.24	35.52	36.10	36.10	0.67%	391,617
Mar 3, 2026	36.82	36.82	35.68	35.86	35.86	-2.55%	334,193
Mar 2, 2026	36.62	37.10	36.28	36.80	36.80	-1.23%	316,613
Feb 27, 2026	37.22	37.50	36.88	37.26	37.26	-0.16%	478,298
Feb 26, 2026	36.98	37.38	36.76	37.32	37.32	0.86%	353,887
Feb 25, 2026	37.64	37.64	36.92	37.00	37.00	-0.54%	607,665
Feb 24, 2026	36.86	37.64	36.66	37.20	37.20	0.70%	355,422
Feb 23, 2026	36.92	37.74	36.72	36.94	36.94	-2.74%	770,706
Feb 20, 2026	37.56	38.12	37.14	37.98	37.98	1.77%	476,006
Feb 19, 2026	36.50	37.60	36.50	37.32	37.32	2.25%	419,442
Feb 18, 2026	37.02	37.50	36.50	36.50	36.50	-2.04%	242,356
Feb 17, 2026	37.02	37.54	36.50	37.26	37.26	-1.17%	738,685
Feb 16, 2026	38.70	38.72	37.42	37.70	37.70	-0.05%	245,961
Feb 13, 2026	37.90	37.96	37.50	37.72	37.72	-0.53%	226,990
Feb 12, 2026	38.06	38.18	37.50	37.92	37.92	-0.42%	369,668
Feb 11, 2026	38.88	38.88	38.00	38.08	38.08	-1.75%	259,208
Feb 10, 2026	38.48	38.76	38.20	38.76	38.76	0.83%	216,744
Feb 9, 2026	38.80	39.14	38.00	38.44	38.44	-1.49%	249,476
Feb 6, 2026	38.58	39.22	38.22	39.02	39.02	0.36%	138,587
Feb 5, 2026	38.82	38.98	38.16	38.88	38.88	-0.21%	484,825
Feb 4, 2026	39.16	39.24	38.76	38.96	38.96	-0.61%	244,498
Feb 3, 2026	38.98	39.20	38.70	39.20	39.20	0.10%	195,583
Feb 2, 2026	39.24	39.38	38.76	39.16	39.16	-0.20%	130,270
Jan 30, 2026	39.42	39.70	39.00	39.24	39.24	-0.41%	167,902
Jan 29, 2026	39.50	39.62	38.92	39.40	39.40	-0.20%	396,168
Jan 28, 2026	39.02	39.58	38.82	39.48	39.48	1.23%	441,774
Jan 27, 2026	39.64	39.66	38.90	39.00	39.00	-1.96%	386,318
Jan 26, 2026	39.80	39.94	39.12	39.78	39.78	0.15%	158,962
Jan 23, 2026	39.50	40.10	39.46	39.72	39.72	-0.70%	267,654
Jan 22, 2026	40.32	40.46	39.88	40.00	40.00	-	276,918
Jan 21, 2026	40.40	40.50	39.50	40.00	40.00	-0.99%	206,585
Jan 20, 2026	41.60	41.66	40.32	40.40	40.40	-3.26%	109,180
Jan 19, 2026	41.98	42.04	41.40	41.76	41.76	-2.02%	150,920
Jan 16, 2026	42.96	43.08	42.42	42.62	42.62	-1.02%	221,876
Jan 15, 2026	42.62	43.10	42.46	43.06	43.06	1.03%	173,971
Jan 14, 2026	42.88	42.88	42.06	42.62	42.62	-0.65%	145,234