Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	33.85	33.85	33.10	33.30	33.30	-1.62%	174,303
Apr 30, 2026	33.80	33.95	33.70	33.85	33.85	-	47,565
Apr 29, 2026	34.10	34.10	33.50	33.85	33.85	-0.59%	158,100
Apr 28, 2026	33.70	34.35	33.50	34.05	34.05	1.19%	238,746
Apr 27, 2026	34.35	34.55	33.65	33.65	33.65	-2.18%	131,457
Apr 24, 2026	34.65	35.40	33.85	34.40	34.40	1.33%	440,216
Apr 23, 2026	35.35	35.40	33.70	33.95	33.95	-2.58%	2,472,560
Apr 22, 2026	35.50	35.50	34.70	34.85	34.85	-0.29%	95,864
Apr 21, 2026	36.10	36.10	34.80	34.95	34.95	-1.96%	122,404
Apr 20, 2026	36.40	36.50	35.50	35.65	35.65	-2.60%	137,061
Apr 17, 2026	36.20	37.00	36.15	36.60	36.60	0.83%	176,656
Apr 16, 2026	35.95	36.40	35.35	36.30	36.30	0.28%	363,314
Apr 15, 2026	36.05	36.30	35.80	36.20	36.20	0.56%	232,570
Apr 14, 2026	34.20	36.15	34.20	36.00	36.00	4.35%	386,832
Apr 13, 2026	34.45	34.60	34.10	34.50	34.50	-0.58%	202,032
Apr 10, 2026	34.85	35.25	34.70	34.70	34.70	-0.86%	138,284
Apr 9, 2026	35.90	35.90	34.70	35.00	35.00	-1.41%	123,251
Apr 8, 2026	35.80	36.00	35.25	35.50	35.50	1.57%	333,406
Apr 7, 2026	35.25	35.75	34.80	34.95	34.95	-0.65%	264,720
Apr 2, 2026	35.52	35.52	35.00	35.18	35.18	-0.96%	94,771
Apr 1, 2026	35.26	35.92	35.26	35.52	35.52	1.02%	159,347
Mar 31, 2026	35.30	35.92	35.16	35.16	35.16	-0.68%	377,433
Mar 30, 2026	34.02	35.54	34.02	35.40	35.40	3.27%	341,848
Mar 27, 2026	34.34	34.38	33.70	34.28	34.28	-0.17%	227,871
Mar 26, 2026	34.92	34.94	34.18	34.34	34.34	-1.72%	120,692
Mar 25, 2026	34.66	35.68	34.64	34.94	34.94	1.04%	287,263
Mar 24, 2026	34.68	35.28	34.50	34.58	34.58	-0.23%	201,379
Mar 23, 2026	34.52	35.38	33.56	34.66	34.66	-1.48%	524,585
Mar 20, 2026	35.68	36.24	35.16	35.18	35.18	-1.29%	609,395
Mar 19, 2026	36.56	36.56	35.56	35.64	35.64	-2.09%	288,443
Mar 18, 2026	36.98	37.14	36.26	36.40	36.40	-1.36%	263,562
Mar 17, 2026	36.64	37.00	36.30	36.90	36.90	1.21%	677,881
Mar 16, 2026	36.52	36.56	35.90	36.46	36.46	1.84%	551,301
Mar 13, 2026	35.88	36.16	35.48	35.80	35.80	-0.17%	232,516
Mar 12, 2026	35.78	36.08	35.44	35.86	35.86	0.22%	513,772
Mar 11, 2026	36.38	36.40	35.62	35.78	35.78	-1.97%	524,215
Mar 10, 2026	36.22	36.66	35.90	36.50	36.50	3.58%	506,562
Mar 9, 2026	35.34	35.70	34.80	35.24	35.24	-1.73%	315,449
Mar 6, 2026	36.06	36.40	35.70	35.86	35.86	-0.55%	173,149
Mar 5, 2026	35.94	36.38	35.70	36.06	36.06	-0.11%	165,984
Mar 4, 2026	35.92	36.24	35.52	36.10	36.10	0.67%	391,617
Mar 3, 2026	36.82	36.82	35.68	35.86	35.86	-2.55%	334,193
Mar 2, 2026	36.62	37.10	36.28	36.80	36.80	-1.23%	316,613
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