Sveafastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	34.02	35.54	34.02	35.40	35.40	3.27%	341,848
Mar 27, 2026	34.34	34.38	33.70	34.28	34.28	-0.17%	227,871
Mar 26, 2026	34.92	34.94	34.18	34.34	34.34	-1.72%	120,692
Mar 25, 2026	34.66	35.68	34.64	34.94	34.94	1.04%	287,263
Mar 24, 2026	34.68	35.28	34.50	34.58	34.58	-0.23%	201,379
Mar 23, 2026	34.52	35.38	33.56	34.66	34.66	-1.48%	524,585
Mar 20, 2026	35.68	36.24	35.16	35.18	35.18	-1.29%	609,395
Mar 19, 2026	36.56	36.56	35.56	35.64	35.64	-2.09%	288,443
Mar 18, 2026	36.98	37.14	36.26	36.40	36.40	-1.36%	263,562
Mar 17, 2026	36.64	37.00	36.30	36.90	36.90	1.21%	677,881
Mar 16, 2026	36.52	36.56	35.90	36.46	36.46	1.84%	551,301
Mar 13, 2026	35.88	36.16	35.48	35.80	35.80	-0.17%	232,516
Mar 12, 2026	35.78	36.08	35.44	35.86	35.86	0.22%	513,772
Mar 11, 2026	36.38	36.40	35.62	35.78	35.78	-1.97%	524,215
Mar 10, 2026	36.22	36.66	35.90	36.50	36.50	3.58%	506,562
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