Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	39.06	39.86	38.98	39.86	39.86	2.57%	674,182
Nov 21, 2025	39.18	39.36	38.50	38.86	38.86	-0.56%	193,266
Nov 20, 2025	38.34	39.22	38.20	39.08	39.08	1.82%	350,678
Nov 19, 2025	38.86	38.90	38.10	38.38	38.38	-1.29%	197,225
Nov 18, 2025	39.48	39.52	38.60	38.88	38.88	-1.42%	267,248
Nov 17, 2025	39.78	40.12	39.18	39.44	39.44	-0.50%	262,386
Nov 14, 2025	40.20	40.20	39.64	39.64	39.64	-1.88%	104,039
Nov 13, 2025	39.64	40.50	39.64	40.40	40.40	2.28%	285,821
Nov 12, 2025	38.48	40.00	38.40	39.50	39.50	2.28%	1,294,045
Nov 11, 2025	38.50	39.14	38.22	38.62	38.62	-0.87%	424,268
Nov 10, 2025	39.38	40.02	37.56	38.96	38.96	-3.75%	763,097
Nov 7, 2025	41.12	41.44	40.00	40.48	40.48	-0.15%	468,929
Nov 6, 2025	40.34	40.64	40.20	40.54	40.54	0.75%	642,786
Nov 5, 2025	40.72	40.92	40.08	40.24	40.24	-1.08%	604,730
Nov 4, 2025	41.52	41.54	40.52	40.68	40.68	-2.07%	227,609