Sveafastigheter AB (publ) (STO:SVEAF)
Sweden
· Delayed Price · Currency is SEK 39.38
+0.10 (0.25%)
At close: Dec 5, 2025
Sveafastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.28 | 39.64 | 39.00 | 39.38 | 39.38 | 0.25% | 88,841 |
| Dec 4, 2025 | 39.28 | 39.42 | 38.80 | 39.28 | 39.28 | 0.15% | 367,924 |
| Dec 3, 2025 | 39.38 | 39.66 | 39.04 | 39.22 | 39.22 | 0.05% | 151,252 |
| Dec 2, 2025 | 39.72 | 40.00 | 39.08 | 39.20 | 39.20 | -1.31% | 270,659 |
| Dec 1, 2025 | 41.00 | 41.00 | 39.50 | 39.72 | 39.72 | -4.20% | 202,762 |
| Nov 28, 2025 | 39.24 | 41.46 | 39.24 | 41.46 | 41.46 | 4.07% | 2,462,098 |
| Nov 27, 2025 | 40.22 | 40.28 | 39.64 | 39.84 | 39.84 | -0.45% | 184,167 |
| Nov 26, 2025 | 40.82 | 40.82 | 39.56 | 40.02 | 40.02 | -1.91% | 251,278 |
| Nov 25, 2025 | 40.40 | 41.00 | 40.12 | 40.80 | 40.80 | 2.36% | 488,135 |
| Nov 24, 2025 | 39.06 | 39.86 | 38.98 | 39.86 | 39.86 | 2.57% | 674,182 |
| Nov 21, 2025 | 39.18 | 39.36 | 38.50 | 38.86 | 38.86 | -0.56% | 193,266 |
| Nov 20, 2025 | 38.34 | 39.22 | 38.20 | 39.08 | 39.08 | 1.82% | 350,678 |
| Nov 19, 2025 | 38.86 | 38.90 | 38.10 | 38.38 | 38.38 | -1.29% | 197,225 |
| Nov 18, 2025 | 39.48 | 39.52 | 38.60 | 38.88 | 38.88 | -1.42% | 267,248 |
| Nov 17, 2025 | 39.78 | 40.12 | 39.18 | 39.44 | 39.44 | -0.50% | 262,386 |
| Nov 14, 2025 | 40.20 | 40.20 | 39.64 | 39.64 | 39.64 | -1.88% | 104,039 |
| Nov 13, 2025 | 39.64 | 40.50 | 39.64 | 40.40 | 40.40 | 2.28% | 285,821 |
| Nov 12, 2025 | 38.48 | 40.00 | 38.40 | 39.50 | 39.50 | 2.28% | 1,294,045 |
| Nov 11, 2025 | 38.50 | 39.14 | 38.22 | 38.62 | 38.62 | -0.87% | 424,268 |
| Nov 10, 2025 | 39.38 | 40.02 | 37.56 | 38.96 | 38.96 | -3.75% | 763,097 |
| Nov 7, 2025 | 41.12 | 41.44 | 40.00 | 40.48 | 40.48 | -0.15% | 468,929 |
| Nov 6, 2025 | 40.34 | 40.64 | 40.20 | 40.54 | 40.54 | 0.75% | 642,786 |
| Nov 5, 2025 | 40.72 | 40.92 | 40.08 | 40.24 | 40.24 | -1.08% | 604,730 |
| Nov 4, 2025 | 41.52 | 41.54 | 40.52 | 40.68 | 40.68 | -2.07% | 227,609 |
| Nov 3, 2025 | 42.46 | 42.46 | 41.54 | 41.54 | 41.54 | -2.21% | 282,731 |
| Oct 31, 2025 | 42.92 | 43.02 | 42.48 | 42.48 | 42.48 | -0.98% | 62,897 |
| Oct 30, 2025 | 44.48 | 44.48 | 42.20 | 42.90 | 42.90 | -1.24% | 512,574 |
| Oct 29, 2025 | 44.02 | 44.02 | 43.44 | 43.44 | 43.44 | -1.00% | 159,518 |
| Oct 28, 2025 | 44.86 | 45.00 | 43.84 | 43.88 | 43.88 | -2.14% | 201,178 |
| Oct 27, 2025 | 45.44 | 45.44 | 44.64 | 44.84 | 44.84 | -1.41% | 107,305 |
| Oct 24, 2025 | 45.62 | 45.90 | 44.62 | 45.48 | 45.48 | -0.04% | 215,336 |
| Oct 23, 2025 | 45.96 | 46.00 | 45.24 | 45.50 | 45.50 | -0.39% | 322,715 |
| Oct 22, 2025 | 45.98 | 46.00 | 45.28 | 45.68 | 45.68 | -0.65% | 193,094 |
| Oct 21, 2025 | 44.96 | 45.98 | 44.96 | 45.98 | 45.98 | 2.82% | 231,885 |
| Oct 20, 2025 | 44.50 | 45.26 | 44.12 | 44.72 | 44.72 | 0.63% | 505,958 |
| Oct 17, 2025 | 44.38 | 44.44 | 43.60 | 44.44 | 44.44 | 0.09% | 275,425 |
| Oct 16, 2025 | 43.58 | 44.84 | 43.28 | 44.40 | 44.40 | 1.93% | 639,998 |
| Oct 15, 2025 | 43.38 | 43.58 | 43.00 | 43.56 | 43.56 | 0.55% | 425,293 |
| Oct 14, 2025 | 43.02 | 43.60 | 43.00 | 43.32 | 43.32 | 0.98% | 771,526 |
| Oct 13, 2025 | 42.20 | 42.90 | 42.14 | 42.90 | 42.90 | 1.80% | 170,313 |
| Oct 10, 2025 | 42.20 | 43.26 | 42.14 | 42.14 | 42.14 | - | 5,622,069 |
| Oct 9, 2025 | 41.76 | 42.26 | 41.42 | 42.14 | 42.14 | 0.81% | 556,918 |
| Oct 8, 2025 | 41.90 | 42.18 | 41.68 | 41.80 | 41.80 | 0.24% | 323,069 |
| Oct 7, 2025 | 41.48 | 41.90 | 41.30 | 41.70 | 41.70 | -0.24% | 266,203 |
| Oct 6, 2025 | 41.38 | 41.80 | 40.80 | 41.80 | 41.80 | 1.85% | 611,676 |
| Oct 3, 2025 | 40.48 | 41.04 | 40.40 | 41.04 | 41.04 | 1.33% | 488,578 |
| Oct 2, 2025 | 40.74 | 40.86 | 39.96 | 40.50 | 40.50 | -0.69% | 1,098,764 |
| Oct 1, 2025 | 40.50 | 41.00 | 40.16 | 40.78 | 40.78 | 0.69% | 716,509 |
| Sep 30, 2025 | 39.74 | 40.50 | 39.20 | 40.50 | 40.50 | 2.27% | 1,374,703 |
| Sep 29, 2025 | 38.24 | 39.82 | 38.24 | 39.60 | 39.60 | 3.50% | 730,996 |
| Sep 26, 2025 | 38.24 | 38.60 | 38.00 | 38.26 | 38.26 | 0.05% | 178,995 |
| Sep 25, 2025 | 39.12 | 39.24 | 38.24 | 38.24 | 38.24 | -2.15% | 405,545 |
| Sep 24, 2025 | 39.04 | 39.18 | 38.68 | 39.08 | 39.08 | 0.62% | 126,666 |
| Sep 23, 2025 | 38.50 | 38.98 | 38.00 | 38.84 | 38.84 | 3.24% | 383,308 |
| Sep 22, 2025 | 37.84 | 38.38 | 37.54 | 37.62 | 37.62 | 0.11% | 303,604 |
| Sep 19, 2025 | 39.50 | 39.60 | 37.58 | 37.58 | 37.58 | -4.38% | 1,866,763 |
| Sep 18, 2025 | 38.96 | 39.60 | 38.76 | 39.30 | 39.30 | 0.77% | 344,109 |
| Sep 17, 2025 | 38.60 | 39.36 | 38.58 | 39.00 | 39.00 | 1.09% | 220,283 |
| Sep 16, 2025 | 39.52 | 39.52 | 38.50 | 38.58 | 38.58 | -1.78% | 170,937 |
| Sep 15, 2025 | 39.38 | 39.68 | 39.20 | 39.28 | 39.28 | -0.05% | 314,206 |
| Sep 12, 2025 | 39.56 | 39.56 | 38.62 | 39.30 | 39.30 | 1.13% | 481,387 |
| Sep 11, 2025 | 39.24 | 39.56 | 38.76 | 38.86 | 38.86 | -1.42% | 246,849 |
| Sep 10, 2025 | 39.48 | 39.80 | 39.32 | 39.42 | 39.42 | 0.05% | 430,851 |
| Sep 9, 2025 | 38.34 | 39.42 | 38.34 | 39.40 | 39.40 | 1.03% | 425,467 |
| Sep 8, 2025 | 39.00 | 39.66 | 38.80 | 39.00 | 39.00 | 0.52% | 277,499 |
| Sep 5, 2025 | 38.12 | 38.92 | 38.10 | 38.80 | 38.80 | 1.78% | 416,555 |
| Sep 4, 2025 | 39.68 | 39.84 | 37.82 | 38.12 | 38.12 | -0.68% | 651,073 |
| Sep 3, 2025 | 38.12 | 38.46 | 38.00 | 38.38 | 38.38 | 0.95% | 426,952 |
| Sep 2, 2025 | 38.54 | 38.56 | 37.84 | 38.02 | 38.02 | -1.40% | 172,029 |
| Sep 1, 2025 | 37.82 | 38.58 | 37.80 | 38.56 | 38.56 | 1.80% | 172,965 |
| Aug 29, 2025 | 38.58 | 38.68 | 37.82 | 37.88 | 37.88 | -1.76% | 186,828 |
| Aug 28, 2025 | 39.10 | 39.38 | 38.24 | 38.56 | 38.56 | -1.38% | 279,496 |
| Aug 27, 2025 | 39.20 | 39.52 | 38.84 | 39.10 | 39.10 | -0.26% | 193,910 |
| Aug 26, 2025 | 39.20 | 39.60 | 39.16 | 39.20 | 39.20 | -0.25% | 2,690,777 |
| Aug 25, 2025 | 39.20 | 39.54 | 38.92 | 39.30 | 39.30 | 0.46% | 287,851 |
| Aug 22, 2025 | 38.70 | 39.16 | 38.70 | 39.12 | 39.12 | 1.35% | 543,425 |
| Aug 21, 2025 | 39.04 | 39.14 | 38.44 | 38.60 | 38.60 | 1.10% | 260,049 |
| Aug 20, 2025 | 37.46 | 38.72 | 37.06 | 38.18 | 38.18 | 1.98% | 416,401 |
| Aug 19, 2025 | 36.94 | 37.56 | 36.90 | 37.44 | 37.44 | 1.57% | 323,577 |
| Aug 18, 2025 | 37.10 | 37.42 | 36.86 | 36.86 | 36.86 | -0.65% | 186,081 |
| Aug 15, 2025 | 37.46 | 37.46 | 37.00 | 37.10 | 37.10 | -0.96% | 124,263 |
| Aug 14, 2025 | 38.50 | 38.50 | 37.38 | 37.46 | 37.46 | -0.11% | 158,046 |
| Aug 13, 2025 | 37.80 | 38.14 | 37.40 | 37.50 | 37.50 | -0.90% | 224,913 |
| Aug 12, 2025 | 37.82 | 38.30 | 37.80 | 37.84 | 37.84 | -0.47% | 109,197 |
| Aug 11, 2025 | 38.18 | 38.56 | 37.84 | 38.02 | 38.02 | -0.31% | 146,128 |
| Aug 8, 2025 | 39.58 | 39.72 | 38.06 | 38.14 | 38.14 | -3.44% | 228,795 |
| Aug 7, 2025 | 39.50 | 40.00 | 39.44 | 39.50 | 39.50 | -0.15% | 369,551 |
| Aug 6, 2025 | 39.24 | 40.18 | 39.04 | 39.56 | 39.56 | 0.61% | 296,296 |
| Aug 5, 2025 | 39.14 | 39.52 | 39.04 | 39.32 | 39.32 | 0.67% | 417,439 |
| Aug 4, 2025 | 37.96 | 39.18 | 37.92 | 39.06 | 39.06 | 3.44% | 161,547 |
| Aug 1, 2025 | 37.52 | 38.08 | 37.28 | 37.76 | 37.76 | 0.21% | 156,539 |
| Jul 31, 2025 | 38.20 | 38.44 | 37.56 | 37.68 | 37.68 | -1.00% | 158,690 |
| Jul 30, 2025 | 37.84 | 38.20 | 37.50 | 38.06 | 38.06 | 0.42% | 185,652 |
| Jul 29, 2025 | 38.50 | 39.02 | 37.82 | 37.90 | 37.90 | -2.12% | 132,703 |
| Jul 28, 2025 | 38.82 | 39.40 | 38.50 | 38.72 | 38.72 | -0.92% | 178,085 |
| Jul 25, 2025 | 38.76 | 39.08 | 38.40 | 39.08 | 39.08 | 0.98% | 148,194 |
| Jul 24, 2025 | 38.38 | 38.94 | 38.36 | 38.70 | 38.70 | -0.41% | 360,158 |
| Jul 23, 2025 | 39.20 | 39.40 | 38.30 | 38.86 | 38.86 | -0.92% | 282,082 |
| Jul 22, 2025 | 39.58 | 39.72 | 39.20 | 39.22 | 39.22 | -1.06% | 127,856 |
| Jul 21, 2025 | 38.52 | 39.98 | 38.52 | 39.64 | 39.64 | 1.90% | 231,003 |