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