Samhällsbyggnadsbolaget i Norden AB (publ) (STO:SBB.B)
Sweden
· Delayed Price · Currency is SEK 3.883
-0.043 (-1.10%)
Mar 9, 2026, 5:29 PM CET
STO:SBB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | - | -2.17% | 1,809,783 |
| Mar 6, 2026 | 3.97 | 4.00 | 3.89 | 3.93 | 3.93 | -0.98% | 6,405,550 |
| Mar 5, 2026 | 4.04 | 4.07 | 3.97 | 3.97 | 3.97 | -2.22% | 7,701,487 |
| Mar 4, 2026 | 3.86 | 4.06 | 3.82 | 4.06 | 4.06 | 5.11% | 7,825,085 |
| Mar 3, 2026 | 3.91 | 3.92 | 3.78 | 3.86 | 3.86 | -1.46% | 9,967,787 |
| Mar 2, 2026 | 3.90 | 4.02 | 3.79 | 3.92 | 3.92 | -0.89% | 10,088,480 |
| Feb 27, 2026 | 4.03 | 4.05 | 3.92 | 3.95 | 3.95 | -2.66% | 11,313,060 |
| Feb 26, 2026 | 3.95 | 4.07 | 3.77 | 4.06 | 4.06 | 4.32% | 20,070,750 |
| Feb 25, 2026 | 4.50 | 4.50 | 3.89 | 3.89 | 3.89 | -9.24% | 44,729,820 |
| Feb 24, 2026 | 4.30 | 4.38 | 4.27 | 4.29 | 4.29 | -0.16% | 10,408,580 |
| Feb 23, 2026 | 4.44 | 4.48 | 4.28 | 4.29 | 4.29 | -3.20% | 8,448,804 |
| Feb 20, 2026 | 4.27 | 4.46 | 4.27 | 4.44 | 4.44 | 3.86% | 6,041,745 |
| Feb 19, 2026 | 4.28 | 4.38 | 4.27 | 4.27 | 4.27 | -0.05% | 5,029,306 |
| Feb 18, 2026 | 4.33 | 4.33 | 4.15 | 4.27 | 4.27 | -2.82% | 7,652,421 |
| Feb 17, 2026 | 4.38 | 4.43 | 4.35 | 4.40 | 4.40 | -0.16% | 3,675,647 |
| Feb 16, 2026 | 4.56 | 4.58 | 4.35 | 4.40 | 4.40 | -3.78% | 6,438,212 |
| Feb 13, 2026 | 4.64 | 4.68 | 4.56 | 4.58 | 4.58 | -1.10% | 5,821,870 |
| Feb 12, 2026 | 4.59 | 4.72 | 4.52 | 4.63 | 4.63 | 1.16% | 7,320,152 |
| Feb 11, 2026 | 4.78 | 4.79 | 4.57 | 4.57 | 4.57 | -4.29% | 6,313,167 |
| Feb 10, 2026 | 4.63 | 4.79 | 4.63 | 4.78 | 4.78 | 3.67% | 6,348,412 |
| Feb 9, 2026 | 4.77 | 4.81 | 4.60 | 4.61 | 4.61 | -3.21% | 6,914,556 |
| Feb 6, 2026 | 4.75 | 4.80 | 4.65 | 4.76 | 4.76 | -0.46% | 7,392,120 |
| Feb 5, 2026 | 4.79 | 4.83 | 4.71 | 4.79 | 4.79 | -0.44% | 7,054,188 |
| Feb 4, 2026 | 4.76 | 4.82 | 4.66 | 4.81 | 4.81 | 0.61% | 6,787,365 |
| Feb 3, 2026 | 4.75 | 4.88 | 4.75 | 4.78 | 4.78 | -2.11% | 8,701,265 |
| Feb 2, 2026 | 4.87 | 4.92 | 4.77 | 4.88 | 4.88 | -0.41% | 7,015,967 |
| Jan 30, 2026 | 4.93 | 4.98 | 4.87 | 4.90 | 4.90 | -0.57% | 7,490,844 |
| Jan 29, 2026 | 4.93 | 5.01 | 4.89 | 4.93 | 4.93 | -0.18% | 8,201,002 |
| Jan 28, 2026 | 4.79 | 4.94 | 4.72 | 4.94 | 4.94 | 3.72% | 8,837,178 |
| Jan 27, 2026 | 4.90 | 4.91 | 4.74 | 4.76 | 4.76 | -3.02% | 7,020,250 |
| Jan 26, 2026 | 4.87 | 4.93 | 4.81 | 4.91 | 4.91 | 0.08% | 6,308,942 |
| Jan 23, 2026 | 4.93 | 5.00 | 4.84 | 4.90 | 4.90 | -0.51% | 5,132,787 |
| Jan 22, 2026 | 4.74 | 4.97 | 4.74 | 4.93 | 4.93 | 5.30% | 10,765,430 |
| Jan 21, 2026 | 4.74 | 4.75 | 4.55 | 4.68 | 4.68 | -1.58% | 9,318,380 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.73 | 4.76 | 4.76 | -2.28% | 8,913,383 |
| Jan 19, 2026 | 4.92 | 5.00 | 4.85 | 4.87 | 4.87 | -3.09% | 9,314,065 |
| Jan 16, 2026 | 5.04 | 5.09 | 4.96 | 5.02 | 5.02 | -0.71% | 7,919,384 |
| Jan 15, 2026 | 4.93 | 5.10 | 4.92 | 5.06 | 5.06 | 2.18% | 10,580,230 |
| Jan 14, 2026 | 5.03 | 5.03 | 4.84 | 4.95 | 4.95 | -1.75% | 10,436,540 |
| Jan 13, 2026 | 4.86 | 5.06 | 4.84 | 5.04 | 5.04 | 3.45% | 9,428,451 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.81 | 4.87 | 4.87 | -2.19% | 9,799,657 |
| Jan 9, 2026 | 4.76 | 4.99 | 4.71 | 4.98 | 4.98 | 4.82% | 12,735,230 |
| Jan 8, 2026 | 4.75 | 4.85 | 4.74 | 4.75 | 4.75 | -0.21% | 9,544,431 |
| Jan 7, 2026 | 4.80 | 4.84 | 4.66 | 4.76 | 4.76 | 0.91% | 10,848,780 |
| Jan 5, 2026 | 4.81 | 4.88 | 4.70 | 4.72 | 4.72 | -1.93% | 5,671,308 |
| Jan 2, 2026 | 4.63 | 4.81 | 4.63 | 4.81 | 4.81 | 3.89% | 9,330,298 |
| Dec 30, 2025 | 4.63 | 4.67 | 4.59 | 4.63 | 4.63 | -0.06% | 11,958,410 |
| Dec 29, 2025 | 4.62 | 4.70 | 4.56 | 4.63 | 4.63 | 0.28% | 9,540,002 |
| Dec 23, 2025 | 4.48 | 4.63 | 4.47 | 4.62 | 4.62 | 3.12% | 12,659,810 |
| Dec 22, 2025 | 4.44 | 4.49 | 4.33 | 4.48 | 4.48 | 0.90% | 6,982,470 |
| Dec 19, 2025 | 4.45 | 4.47 | 4.30 | 4.44 | 4.44 | -0.22% | 12,097,600 |
| Dec 18, 2025 | 4.38 | 4.55 | 4.34 | 4.45 | 4.45 | 1.14% | 8,606,811 |
| Dec 17, 2025 | 4.26 | 4.40 | 4.17 | 4.40 | 4.40 | 2.56% | 8,950,906 |
| Dec 16, 2025 | 4.13 | 4.29 | 4.12 | 4.29 | 4.29 | 3.62% | 10,673,970 |
| Dec 15, 2025 | 4.20 | 4.22 | 4.03 | 4.14 | 4.14 | -1.45% | 14,588,230 |
| Dec 12, 2025 | 4.16 | 4.24 | 4.15 | 4.20 | 4.20 | 1.25% | 8,186,213 |
| Dec 11, 2025 | 4.23 | 4.23 | 4.05 | 4.15 | 4.15 | -1.38% | 8,898,758 |
| Dec 10, 2025 | 4.10 | 4.21 | 4.07 | 4.21 | 4.21 | 2.61% | 10,378,740 |
| Dec 9, 2025 | 4.15 | 4.18 | 4.08 | 4.10 | 4.10 | -1.18% | 6,897,880 |
| Dec 8, 2025 | 4.17 | 4.21 | 4.07 | 4.15 | 4.15 | -0.65% | 5,742,275 |
| Dec 5, 2025 | 4.13 | 4.22 | 4.10 | 4.18 | 4.18 | 1.11% | 11,019,950 |
| Dec 4, 2025 | 4.09 | 4.15 | 4.05 | 4.13 | 4.13 | 1.13% | 9,931,717 |
| Dec 3, 2025 | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | 0.54% | 5,152,514 |
| Dec 2, 2025 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -1.69% | 4,545,762 |
| Dec 1, 2025 | 4.19 | 4.21 | 4.10 | 4.13 | 4.13 | -2.55% | 8,702,680 |
| Nov 28, 2025 | 4.18 | 4.24 | 4.12 | 4.24 | 4.24 | 1.51% | 18,007,360 |
| Nov 27, 2025 | 4.17 | 4.20 | 4.14 | 4.18 | 4.18 | 0.17% | 5,691,030 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.10 | 4.17 | 4.17 | -2.11% | 9,029,759 |
| Nov 25, 2025 | 4.21 | 4.32 | 4.15 | 4.26 | 4.26 | 0.57% | 9,005,327 |
| Nov 24, 2025 | 4.03 | 4.24 | 4.03 | 4.24 | 4.24 | 5.03% | 13,493,400 |
| Nov 21, 2025 | 4.00 | 4.14 | 3.98 | 4.03 | 4.03 | 0.40% | 10,426,860 |
| Nov 20, 2025 | 4.05 | 4.10 | 3.99 | 4.02 | 4.02 | -0.79% | 6,795,965 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.04 | 4.05 | 4.05 | -1.24% | 7,323,428 |
| Nov 18, 2025 | 4.18 | 4.21 | 4.09 | 4.10 | 4.10 | -2.91% | 8,964,230 |
| Nov 17, 2025 | 4.38 | 4.41 | 4.22 | 4.22 | 4.22 | -3.36% | 9,747,773 |
| Nov 14, 2025 | 4.44 | 4.52 | 4.37 | 4.37 | 4.37 | -2.52% | 11,399,230 |
| Nov 13, 2025 | 4.58 | 4.64 | 4.45 | 4.48 | 4.48 | -0.73% | 16,178,830 |
| Nov 12, 2025 | 5.24 | 5.30 | 4.49 | 4.52 | 4.52 | 2.64% | 62,870,550 |
| Nov 11, 2025 | 4.37 | 4.41 | 4.26 | 4.40 | 4.40 | 1.22% | 13,023,840 |
| Nov 10, 2025 | 4.76 | 4.76 | 4.31 | 4.35 | 4.35 | -8.25% | 31,635,580 |
| Nov 7, 2025 | 5.20 | 5.40 | 4.68 | 4.74 | 4.74 | 1.11% | 42,675,270 |
| Nov 6, 2025 | 4.96 | 5.05 | 4.69 | 4.69 | 4.69 | -5.26% | 18,046,140 |
| Nov 5, 2025 | 4.96 | 5.07 | 4.92 | 4.95 | 4.95 | -0.26% | 11,651,330 |
| Nov 4, 2025 | 5.06 | 5.12 | 4.96 | 4.96 | 4.96 | -2.07% | 7,545,113 |
| Nov 3, 2025 | 5.24 | 5.29 | 5.06 | 5.06 | 5.06 | -3.28% | 8,017,002 |
| Oct 31, 2025 | 5.15 | 5.28 | 5.15 | 5.24 | 5.24 | 1.87% | 5,116,483 |
| Oct 30, 2025 | 5.14 | 5.17 | 5.07 | 5.14 | 5.14 | 0.16% | 5,137,012 |
| Oct 29, 2025 | 5.22 | 5.27 | 5.13 | 5.13 | 5.13 | -1.53% | 5,895,442 |
| Oct 28, 2025 | 5.40 | 5.48 | 5.21 | 5.21 | 5.21 | -2.32% | 7,594,810 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.29 | 5.34 | 5.34 | -2.20% | 7,310,340 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.36 | 5.46 | 5.46 | -4.62% | 13,545,220 |
| Oct 23, 2025 | 5.58 | 5.75 | 5.58 | 5.72 | 5.72 | 1.63% | 13,174,850 |
| Oct 22, 2025 | 5.76 | 5.82 | 5.63 | 5.63 | 5.63 | -1.61% | 8,406,433 |
| Oct 21, 2025 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.60% | 8,501,881 |
| Oct 20, 2025 | 5.54 | 5.65 | 5.50 | 5.63 | 5.63 | 1.66% | 8,396,647 |
| Oct 17, 2025 | 5.59 | 5.59 | 5.41 | 5.54 | 5.54 | -1.28% | 9,193,114 |
| Oct 16, 2025 | 5.39 | 5.66 | 5.37 | 5.61 | 5.61 | 4.04% | 13,592,100 |
| Oct 15, 2025 | 5.28 | 5.43 | 5.25 | 5.39 | 5.39 | 1.74% | 11,258,410 |
| Oct 14, 2025 | 5.12 | 5.30 | 5.08 | 5.30 | 5.30 | 3.03% | 12,453,350 |
| Oct 13, 2025 | 4.99 | 5.14 | 4.94 | 5.14 | 5.14 | 2.47% | 10,694,560 |