Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.48	38.76	38.20	38.76	38.76	0.83%	215,904
Feb 9, 2026	38.80	39.14	38.00	38.44	38.44	-1.49%	244,897
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%	208,129
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
Jan 13, 2026	42.44	42.98	41.92	42.90	42.90	0.61%	125,097
Jan 12, 2026	42.52	42.64	42.14	42.64	42.64	0.33%	148,347
Jan 9, 2026	42.14	42.50	41.62	42.50	42.50	0.90%	108,123
Jan 8, 2026	41.94	42.44	41.52	42.12	42.12	0.33%	244,780
Jan 7, 2026	40.54	41.98	40.54	41.98	41.98	3.55%	326,494
Jan 5, 2026	40.40	40.68	39.96	40.54	40.54	0.40%	216,007
Jan 2, 2026	40.80	40.82	39.96	40.38	40.38	-0.98%	116,857
Dec 30, 2025	40.74	40.92	40.52	40.78	40.78	-0.20%	138,309
Dec 29, 2025	40.18	40.92	39.86	40.86	40.86	1.59%	216,355
Dec 23, 2025	39.54	40.46	39.44	40.22	40.22	1.98%	325,373
Dec 22, 2025	39.40	39.58	38.94	39.44	39.44	-0.15%	369,520
Dec 19, 2025	39.12	39.50	38.82	39.50	39.50	0.97%	825,072
Dec 18, 2025	39.04	39.76	38.88	39.12	39.12	-0.41%	288,715
Dec 17, 2025	38.38	39.28	38.12	39.28	39.28	2.19%	236,856
Dec 16, 2025	38.72	38.72	38.04	38.44	38.44	-0.72%	246,198
Dec 15, 2025	39.02	39.28	38.42	38.72	38.72	-1.43%	129,832
Dec 12, 2025	38.24	39.44	38.24	39.28	39.28	1.18%	134,438
Dec 11, 2025	38.26	39.00	38.04	38.82	38.82	-0.10%	199,198
Dec 10, 2025	38.30	38.86	38.28	38.86	38.86	1.25%	124,270
Dec 9, 2025	38.56	38.70	38.28	38.38	38.38	-0.88%	168,612
Dec 8, 2025	39.42	39.42	38.52	38.72	38.72	-1.68%	213,515
Dec 5, 2025	39.28	39.64	39.00	39.38	39.38	0.25%	88,841
Dec 4, 2025	39.28	39.42	38.80	39.28	39.28	0.15%	367,924
Dec 3, 2025	39.38	39.66	39.04	39.22	39.22	0.05%	151,252
Dec 2, 2025	39.72	40.00	39.08	39.20	39.20	-1.31%	270,659
Dec 1, 2025	41.00	41.00	39.50	39.72	39.72	-4.20%	202,762
Nov 28, 2025	39.24	41.46	39.24	41.46	41.46	4.07%	2,462,098
Nov 27, 2025	40.22	40.28	39.64	39.84	39.84	-0.45%	184,167
Nov 26, 2025	40.82	40.82	39.56	40.02	40.02	-1.91%	251,278
Nov 25, 2025	40.40	41.00	40.12	40.80	40.80	2.36%	488,135