Sveafastigheter AB (publ) (STO:SVEAF)
Sweden
· Delayed Price · Currency is SEK 35.24
-0.62 (-1.73%)
At close: Mar 9, 2026
Sveafastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 37.02 | 37.50 | 36.50 | 36.50 | 36.50 | -2.04% | 242,356 |
| Feb 17, 2026 | 37.02 | 37.54 | 36.50 | 37.26 | 37.26 | -1.17% | 738,685 |
| Feb 16, 2026 | 38.70 | 38.72 | 37.42 | 37.70 | 37.70 | -0.05% | 245,961 |
| Feb 13, 2026 | 37.90 | 37.96 | 37.50 | 37.72 | 37.72 | -0.53% | 226,990 |
| Feb 12, 2026 | 38.06 | 38.18 | 37.50 | 37.92 | 37.92 | -0.42% | 369,668 |
| Feb 11, 2026 | 38.88 | 38.88 | 38.00 | 38.08 | 38.08 | -1.75% | 259,208 |
| Feb 10, 2026 | 38.48 | 38.76 | 38.20 | 38.76 | 38.76 | 0.83% | 216,744 |
| Feb 9, 2026 | 38.80 | 39.14 | 38.00 | 38.44 | 38.44 | -1.49% | 249,476 |
| Feb 6, 2026 | 38.58 | 39.22 | 38.22 | 39.02 | 39.02 | 0.36% | 138,587 |
| Feb 5, 2026 | 38.82 | 38.98 | 38.16 | 38.88 | 38.88 | -0.21% | 484,825 |
| Feb 4, 2026 | 39.16 | 39.24 | 38.76 | 38.96 | 38.96 | -0.61% | 244,498 |
| Feb 3, 2026 | 38.98 | 39.20 | 38.70 | 39.20 | 39.20 | 0.10% | 195,583 |
| Feb 2, 2026 | 39.24 | 39.38 | 38.76 | 39.16 | 39.16 | -0.20% | 130,270 |
| Jan 30, 2026 | 39.42 | 39.70 | 39.00 | 39.24 | 39.24 | -0.41% | 167,902 |
| Jan 29, 2026 | 39.50 | 39.62 | 38.92 | 39.40 | 39.40 | -0.20% | 396,168 |
| Jan 28, 2026 | 39.02 | 39.58 | 38.82 | 39.48 | 39.48 | 1.23% | 441,774 |
| Jan 27, 2026 | 39.64 | 39.66 | 38.90 | 39.00 | 39.00 | -1.96% | 386,318 |
| Jan 26, 2026 | 39.80 | 39.94 | 39.12 | 39.78 | 39.78 | 0.15% | 158,962 |
| Jan 23, 2026 | 39.50 | 40.10 | 39.46 | 39.72 | 39.72 | -0.70% | 267,654 |
| Jan 22, 2026 | 40.32 | 40.46 | 39.88 | 40.00 | 40.00 | - | 276,918 |
| Jan 21, 2026 | 40.40 | 40.50 | 39.50 | 40.00 | 40.00 | -0.99% | 206,585 |
| Jan 20, 2026 | 41.60 | 41.66 | 40.32 | 40.40 | 40.40 | -3.26% | 109,180 |
| Jan 19, 2026 | 41.98 | 42.04 | 41.40 | 41.76 | 41.76 | -2.02% | 150,920 |
| Jan 16, 2026 | 42.96 | 43.08 | 42.42 | 42.62 | 42.62 | -1.02% | 221,876 |
| Jan 15, 2026 | 42.62 | 43.10 | 42.46 | 43.06 | 43.06 | 1.03% | 173,971 |
| Jan 14, 2026 | 42.88 | 42.88 | 42.06 | 42.62 | 42.62 | -0.65% | 145,234 |
| Jan 13, 2026 | 42.44 | 42.98 | 41.92 | 42.90 | 42.90 | 0.61% | 125,097 |
| Jan 12, 2026 | 42.52 | 42.64 | 42.14 | 42.64 | 42.64 | 0.33% | 148,347 |
| Jan 9, 2026 | 42.14 | 42.50 | 41.62 | 42.50 | 42.50 | 0.90% | 115,250 |
| Jan 8, 2026 | 41.94 | 42.44 | 41.52 | 42.12 | 42.12 | 0.33% | 244,780 |
| Jan 7, 2026 | 40.54 | 41.98 | 40.54 | 41.98 | 41.98 | 3.55% | 326,494 |
| Jan 5, 2026 | 40.40 | 40.68 | 39.96 | 40.54 | 40.54 | 0.40% | 216,007 |
| Jan 2, 2026 | 40.80 | 40.82 | 39.96 | 40.38 | 40.38 | -0.98% | 120,709 |
| Dec 30, 2025 | 40.74 | 40.92 | 40.52 | 40.78 | 40.78 | -0.20% | 138,309 |
| Dec 29, 2025 | 40.18 | 40.92 | 39.86 | 40.86 | 40.86 | 1.59% | 218,013 |
| Dec 23, 2025 | 39.54 | 40.46 | 39.44 | 40.22 | 40.22 | 1.98% | 325,373 |
| Dec 22, 2025 | 39.40 | 39.58 | 38.94 | 39.44 | 39.44 | -0.15% | 369,520 |
| Dec 19, 2025 | 39.12 | 39.50 | 38.82 | 39.50 | 39.50 | 0.97% | 825,072 |
| Dec 18, 2025 | 39.04 | 39.76 | 38.88 | 39.12 | 39.12 | -0.41% | 288,715 |
| Dec 17, 2025 | 38.38 | 39.28 | 38.12 | 39.28 | 39.28 | 2.19% | 236,856 |
| Dec 16, 2025 | 38.72 | 38.72 | 38.04 | 38.44 | 38.44 | -0.72% | 246,198 |
| Dec 15, 2025 | 39.02 | 39.28 | 38.42 | 38.72 | 38.72 | -1.43% | 129,832 |
| Dec 12, 2025 | 38.24 | 39.44 | 38.24 | 39.28 | 39.28 | 1.18% | 136,992 |
| Dec 11, 2025 | 38.26 | 39.00 | 38.04 | 38.82 | 38.82 | -0.10% | 199,198 |
| Dec 10, 2025 | 38.30 | 38.86 | 38.28 | 38.86 | 38.86 | 1.25% | 124,270 |
| Dec 9, 2025 | 38.56 | 38.70 | 38.28 | 38.38 | 38.38 | -0.88% | 168,612 |
| Dec 8, 2025 | 39.42 | 39.42 | 38.52 | 38.72 | 38.72 | -1.68% | 213,515 |
| 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 |