Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	241,625
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%	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