Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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