Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	30.40	30.85	30.20	30.30	30.30	-0.33%	184,654
Jun 24, 2026	30.00	30.50	29.70	30.40	30.40	1.33%	178,764
Jun 23, 2026	30.25	30.25	29.90	30.00	30.00	-0.83%	173,484
Jun 22, 2026	30.25	30.45	29.85	30.25	30.25	-0.66%	313,768
Jun 18, 2026	30.80	31.00	30.15	30.45	30.45	-1.46%	274,247
Jun 17, 2026	30.55	31.30	30.55	30.90	30.90	0.32%	302,225
Jun 16, 2026	31.50	31.50	30.70	30.80	30.80	-1.12%	277,640
Jun 15, 2026	31.45	32.00	31.15	31.15	31.15	0.32%	183,530
Jun 12, 2026	31.80	31.80	30.85	31.05	31.05	0.16%	156,919
Jun 11, 2026	31.35	31.65	31.00	31.00	31.00	-0.80%	170,716
Jun 10, 2026	31.90	31.90	31.00	31.25	31.25	0.48%	217,175
Jun 9, 2026	31.35	31.70	31.05	31.10	31.10	-0.96%	189,699
Jun 8, 2026	31.55	31.85	31.20	31.40	31.40	-0.63%	148,582
Jun 5, 2026	31.75	32.40	31.55	31.60	31.60	0.48%	165,801
Jun 4, 2026	32.00	32.10	31.45	31.45	31.45	-1.26%	758,122
Jun 3, 2026	32.80	32.90	31.75	31.85	31.85	-2.00%	203,867
Jun 2, 2026	33.65	33.65	32.50	32.50	32.50	-1.07%	158,206
Jun 1, 2026	34.50	34.55	32.80	32.85	32.85	-4.92%	169,845
May 29, 2026	34.50	34.60	34.00	34.55	34.55	0.88%	438,303
May 28, 2026	34.50	34.60	34.15	34.25	34.25	-0.72%	95,729
May 27, 2026	34.85	35.25	34.50	34.50	34.50	-1.15%	843,528
May 26, 2026	35.00	35.15	34.55	34.90	34.90	0.29%	206,973
May 25, 2026	34.65	35.55	34.65	34.80	34.80	1.02%	113,026
May 22, 2026	34.70	34.90	34.35	34.45	34.45	-	114,604
May 21, 2026	34.90	34.90	34.30	34.45	34.45	-0.86%	102,956
May 20, 2026	34.00	34.80	33.75	34.75	34.75	0.29%	588,290
May 19, 2026	34.10	35.10	34.10	34.65	34.65	2.21%	140,631
May 18, 2026	34.05	34.35	32.75	33.90	33.90	2.42%	425,256
May 15, 2026	33.60	33.60	33.00	33.10	33.10	-0.45%	123,316
May 13, 2026	33.40	33.55	33.10	33.25	33.25	-0.45%	39,775
May 12, 2026	33.60	33.85	33.35	33.40	33.40	-1.33%	99,289
May 11, 2026	33.30	33.95	33.05	33.85	33.85	1.35%	235,374
May 8, 2026	33.90	33.90	33.20	33.40	33.40	-0.89%	116,593
May 7, 2026	34.05	34.15	33.50	33.70	33.70	-1.32%	121,165
May 6, 2026	33.45	34.45	33.35	34.15	34.15	2.71%	172,429
May 5, 2026	33.35	33.65	33.10	33.25	33.25	-0.15%	120,615
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