Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	38.70	39.16	38.70	39.12	39.12	1.35%	543,425
Aug 21, 2025	39.04	39.14	38.44	38.60	38.60	1.10%	260,049
Aug 20, 2025	37.46	38.72	37.06	38.18	38.18	1.98%	416,401
Aug 19, 2025	36.94	37.56	36.90	37.44	37.44	1.57%	323,577
Aug 18, 2025	37.10	37.42	36.86	36.86	36.86	-0.65%	186,081
Aug 15, 2025	37.46	37.46	37.00	37.10	37.10	-0.96%	124,263
Aug 14, 2025	38.50	38.50	37.38	37.46	37.46	-0.11%	158,046
Aug 13, 2025	37.80	38.14	37.40	37.50	37.50	-0.90%	224,913
Aug 12, 2025	37.82	38.30	37.80	37.84	37.84	-0.47%	109,197
Aug 11, 2025	38.18	38.56	37.84	38.02	38.02	-0.31%	146,128
Aug 8, 2025	39.58	39.72	38.06	38.14	38.14	-3.44%	228,795
Aug 7, 2025	39.50	40.00	39.44	39.50	39.50	-0.15%	369,551
Aug 6, 2025	39.24	40.18	39.04	39.56	39.56	0.61%	296,296
Aug 5, 2025	39.14	39.52	39.04	39.32	39.32	0.67%	417,439
Aug 4, 2025	37.96	39.18	37.92	39.06	39.06	3.44%	161,547
Aug 1, 2025	37.52	38.08	37.28	37.76	37.76	0.21%	156,539
Jul 31, 2025	38.20	38.44	37.56	37.68	37.68	-1.00%	158,690
Jul 30, 2025	37.84	38.20	37.50	38.06	38.06	0.42%	185,652
Jul 29, 2025	38.50	39.02	37.82	37.90	37.90	-2.12%	132,703
Jul 28, 2025	38.82	39.40	38.50	38.72	38.72	-0.92%	178,085
Jul 25, 2025	38.76	39.08	38.40	39.08	39.08	0.98%	148,194
Jul 24, 2025	38.38	38.94	38.36	38.70	38.70	-0.41%	360,158
Jul 23, 2025	39.20	39.40	38.30	38.86	38.86	-0.92%	282,082
Jul 22, 2025	39.58	39.72	39.20	39.22	39.22	-1.06%	127,856
Jul 21, 2025	38.52	39.98	38.52	39.64	39.64	1.90%	231,003
Jul 18, 2025	39.50	40.06	38.80	38.90	38.90	-3.28%	288,834
Jul 17, 2025	40.14	40.40	39.88	40.22	40.22	0.20%	285,249
Jul 16, 2025	40.04	40.54	39.90	40.14	40.14	0.20%	231,637
Jul 15, 2025	40.48	40.60	39.82	40.06	40.06	-0.84%	266,374
Jul 14, 2025	39.92	40.68	39.84	40.40	40.40	0.60%	399,180
Jul 11, 2025	40.18	40.62	39.92	40.16	40.16	-0.10%	528,020
Jul 10, 2025	39.02	40.50	39.02	40.20	40.20	1.88%	456,624
Jul 9, 2025	39.34	39.78	38.94	39.46	39.46	0.87%	194,380
Jul 8, 2025	39.26	39.34	39.00	39.12	39.12	-0.51%	194,877
Jul 7, 2025	39.48	39.90	39.18	39.32	39.32	-1.31%	373,641
Jul 4, 2025	39.98	40.20	39.68	39.84	39.84	-0.45%	426,043
Jul 3, 2025	39.08	40.18	39.00	40.02	40.02	2.30%	1,360,377
Jul 2, 2025	39.18	39.40	38.96	39.12	39.12	-0.31%	1,189,785
Jul 1, 2025	38.00	39.24	38.00	39.24	39.24	3.26%	644,905
Jun 30, 2025	38.10	39.10	37.82	38.00	38.00	-0.73%	352,308
Jun 27, 2025	37.96	38.50	37.86	38.28	38.28	0.47%	213,982
Jun 26, 2025	37.62	38.16	37.56	38.10	38.10	1.01%	156,962
Jun 25, 2025	37.18	38.06	37.18	37.72	37.72	1.45%	260,133