Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	30.20	30.80	30.20	30.70	30.70	1.66%	365,046
Sep 2, 2026	30.50	31.00	29.95	30.20	30.20	-1.31%	2,527,694
Sep 1, 2026	30.30	30.80	30.20	30.60	30.60	-0.16%	242,108
Aug 31, 2026	30.35	30.65	30.10	30.65	30.65	0.33%	2,149,492
Aug 28, 2026	30.45	30.80	30.25	30.55	30.55	0.99%	158,152
Aug 27, 2026	30.30	31.50	30.25	30.25	30.25	-1.14%	132,072
Aug 26, 2026	30.80	31.35	30.55	30.60	30.60	-0.81%	186,733
Aug 25, 2026	31.50	31.50	30.60	30.85	30.85	-	196,660
Aug 24, 2026	31.30	31.40	30.85	30.85	30.85	-1.59%	137,358
Aug 21, 2026	30.05	31.75	30.05	31.35	31.35	-	197,266
Aug 20, 2026	30.75	31.50	30.75	31.35	31.35	1.13%	283,690
Aug 19, 2026	31.25	31.50	30.70	31.00	31.00	-0.48%	344,479
Aug 18, 2026	31.35	31.60	31.00	31.15	31.15	-0.80%	195,845
Aug 17, 2026	32.25	32.25	31.10	31.40	31.40	-2.18%	173,809
Aug 14, 2026	33.35	33.35	32.00	32.10	32.10	-1.98%	113,469
Aug 13, 2026	33.05	33.15	32.40	32.75	32.75	-0.30%	178,962
Aug 12, 2026	32.85	33.25	32.70	32.85	32.85	0.15%	769,301
Aug 11, 2026	31.85	33.40	31.85	32.80	32.80	3.31%	652,750
Aug 10, 2026	32.10	32.40	31.55	31.75	31.75	-1.09%	222,707
Aug 7, 2026	32.10	32.50	31.90	32.10	32.10	-	395,940
Aug 6, 2026	32.05	32.50	32.00	32.10	32.10	0.16%	4,608,269
Aug 5, 2026	33.30	33.35	32.05	32.05	32.05	-3.32%	324,384
Aug 4, 2026	32.95	33.55	32.75	33.15	33.15	0.45%	437,089
Aug 3, 2026	32.40	33.10	32.40	33.00	33.00	1.85%	622,878
Jul 31, 2026	31.80	32.45	31.80	32.40	32.40	1.25%	293,432
Jul 30, 2026	31.60	32.00	31.60	32.00	32.00	0.63%	326,400
Jul 29, 2026	31.80	31.85	31.45	31.80	31.80	0.32%	651,017
Jul 28, 2026	31.15	31.80	31.15	31.70	31.70	0.96%	338,643
Jul 27, 2026	30.75	31.50	30.75	31.40	31.40	2.61%	244,878
Jul 24, 2026	30.25	30.60	29.95	30.60	30.60	0.82%	261,151
Jul 23, 2026	30.10	30.50	29.65	30.35	30.35	2.19%	521,876
Jul 22, 2026	28.90	29.75	28.60	29.70	29.70	2.95%	1,717,164
Jul 21, 2026	29.10	29.35	28.85	28.85	28.85	-0.86%	375,371
Jul 20, 2026	29.70	29.80	29.05	29.10	29.10	-1.85%	247,180
Jul 17, 2026	29.95	30.05	29.50	29.65	29.65	-1.00%	339,834
Jul 16, 2026	31.60	31.60	29.65	29.95	29.95	-5.22%	720,995
Jul 15, 2026	31.50	31.75	30.90	31.60	31.60	1.28%	147,712
Jul 14, 2026	31.00	31.30	30.40	31.20	31.20	-	137,704
Jul 13, 2026	30.90	31.35	30.75	31.20	31.20	0.32%	134,912
Jul 10, 2026	30.40	31.60	30.40	31.10	31.10	0.48%	246,704
Jul 9, 2026	31.05	31.05	30.55	30.95	30.95	0.65%	260,784
Jul 8, 2026	32.05	32.10	30.45	30.75	30.75	-3.91%	250,985
Jul 7, 2026	32.10	32.50	31.75	32.00	32.00	0.47%	152,349
Jul 6, 2026	32.35	32.90	31.75	31.85	31.85	-0.62%	186,785
Jul 3, 2026	31.75	32.50	31.50	32.05	32.05	1.75%	260,845
Jul 2, 2026	30.00	32.00	30.00	31.50	31.50	4.30%	631,587
Jul 1, 2026	29.85	30.25	29.65	30.20	30.20	1.00%	534,551
Jun 30, 2026	29.70	30.10	29.60	29.90	29.90	0.67%	211,567
Jun 29, 2026	30.15	30.15	29.55	29.70	29.70	-1.33%	228,512
Jun 26, 2026	30.10	30.55	29.75	30.10	30.10	-0.66%	370,550