Samhallsbyggnadsbolaget I Norden AB Class B SBB_B
OMXSTO · Sweden · Finance
SEK 2.77-0.02 (-0.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.79 | +0.94% | SEK 2.76 | SEK 2.79 | SEK 2.65 | 11.30M |
| 2026-09-29 | SEK 2.76 | -0.25% | SEK 2.77 | SEK 2.80 | SEK 2.76 | 8.06M |
| 2026-09-28 | SEK 2.77 | -1.64% | SEK 2.81 | SEK 2.82 | SEK 2.76 | 10.29M |
| 2026-09-25 | SEK 2.81 | +0.46% | SEK 2.85 | SEK 2.85 | SEK 2.80 | 5.12M |
| 2026-09-24 | SEK 2.80 | -0.07% | SEK 2.82 | SEK 2.84 | SEK 2.80 | 7.64M |
| 2026-09-23 | SEK 2.80 | -2.03% | SEK 2.86 | SEK 2.87 | SEK 2.73 | 13.27M |
| 2026-09-22 | SEK 2.86 | -2.39% | SEK 2.93 | SEK 2.93 | SEK 2.86 | 7.25M |
| 2026-09-21 | SEK 2.93 | +0.90% | SEK 2.90 | SEK 2.98 | SEK 2.90 | 6.66M |
| 2026-09-18 | SEK 2.90 | -1.22% | SEK 2.94 | SEK 2.96 | SEK 2.90 | 6.58M |
| 2026-09-17 | SEK 2.94 | +1.03% | SEK 2.91 | SEK 2.97 | SEK 2.90 | 13.54M |
| 2026-09-16 | SEK 2.91 | -1.72% | SEK 2.96 | SEK 3.06 | SEK 2.90 | 13.16M |
| 2026-09-15 | SEK 2.96 | +4.19% | SEK 3.10 | SEK 3.11 | SEK 2.85 | 24.99M |
| 2026-09-14 | SEK 2.84 | -4.98% | SEK 3.00 | SEK 3.02 | SEK 2.84 | 12.09M |
| 2026-09-11 | SEK 2.99 | -0.60% | SEK 3.01 | SEK 3.01 | SEK 2.97 | 6.75M |
| 2026-09-10 | SEK 3.01 | -2.27% | SEK 3.08 | SEK 3.11 | SEK 3.00 | 8.61M |
| 2026-09-09 | SEK 3.08 | -1.63% | SEK 3.14 | SEK 3.15 | SEK 3.07 | 5.68M |
| 2026-09-08 | SEK 3.13 | +0.38% | SEK 3.13 | SEK 3.19 | SEK 3.08 | 10.14M |
| 2026-09-07 | SEK 3.12 | +1.46% | SEK 3.06 | SEK 3.19 | SEK 3.04 | 10.33M |
| 2026-09-04 | SEK 3.07 | +0.75% | SEK 3.07 | SEK 3.08 | SEK 3.01 | 4.98M |
| 2026-09-03 | SEK 3.05 | 0.00% | SEK 3.03 | SEK 3.12 | SEK 3.03 | 11.03M |
| 2026-09-02 | SEK 3.05 | +0.03% | SEK 3.03 | SEK 3.06 | SEK 3.01 | 4.29M |
| 2026-09-01 | SEK 3.05 | +0.96% | SEK 3.04 | SEK 3.08 | SEK 3.01 | 7.43M |
| 2026-08-31 | SEK 3.02 | -2.42% | SEK 3.10 | SEK 3.10 | SEK 3.02 | 9.71M |
| 2026-08-28 | SEK 3.10 | -0.61% | SEK 3.11 | SEK 3.17 | SEK 3.09 | 7.96M |
| 2026-08-27 | SEK 3.11 | -0.83% | SEK 3.14 | SEK 3.14 | SEK 3.11 | 6.00M |
| 2026-08-26 | SEK 3.14 | -1.66% | SEK 3.19 | SEK 3.21 | SEK 3.14 | 6.24M |
| 2026-08-25 | SEK 3.19 | +1.30% | SEK 3.17 | SEK 3.20 | SEK 3.14 | 4.91M |
| 2026-08-24 | SEK 3.15 | -1.87% | SEK 3.20 | SEK 3.21 | SEK 3.15 | 7.28M |
| 2026-08-21 | SEK 3.21 | -0.80% | SEK 3.24 | SEK 3.28 | SEK 3.20 | 6.68M |
| 2026-08-20 | SEK 3.24 | -3.72% | SEK 3.38 | SEK 3.39 | SEK 3.22 | 11.80M |
| 2026-08-19 | SEK 3.36 | +3.48% | SEK 3.22 | SEK 3.37 | SEK 3.20 | 17.49M |
| 2026-08-18 | SEK 3.25 | -0.34% | SEK 3.25 | SEK 3.27 | SEK 3.21 | 4.84M |
| 2026-08-17 | SEK 3.26 | -2.89% | SEK 3.35 | SEK 3.35 | SEK 3.23 | 10.05M |
| 2026-08-14 | SEK 3.36 | -3.14% | SEK 3.48 | SEK 3.48 | SEK 3.35 | 6.82M |
| 2026-08-13 | SEK 3.47 | -1.23% | SEK 3.51 | SEK 3.52 | SEK 3.46 | 4.78M |
| 2026-08-12 | SEK 3.51 | +0.29% | SEK 3.53 | SEK 3.59 | SEK 3.46 | 9.12M |
| 2026-08-11 | SEK 3.50 | +5.74% | SEK 3.34 | SEK 3.58 | SEK 3.31 | 19.71M |
| 2026-08-10 | SEK 3.31 | -3.13% | SEK 3.43 | SEK 3.54 | SEK 3.13 | 24.87M |
| 2026-08-07 | SEK 3.42 | +2.00% | SEK 3.34 | SEK 3.46 | SEK 3.31 | 8.10M |
| 2026-08-06 | SEK 3.35 | -0.24% | SEK 3.36 | SEK 3.38 | SEK 3.30 | 4.53M |
| 2026-08-05 | SEK 3.36 | -1.81% | SEK 3.42 | SEK 3.45 | SEK 3.36 | 5.96M |
| 2026-08-04 | SEK 3.42 | +1.91% | SEK 3.36 | SEK 3.43 | SEK 3.33 | 7.49M |
| 2026-08-03 | SEK 3.36 | +2.22% | SEK 3.29 | SEK 3.38 | SEK 3.28 | 5.73M |
| 2026-07-31 | SEK 3.28 | +0.67% | SEK 3.26 | SEK 3.34 | SEK 3.26 | 4.97M |
| 2026-07-30 | SEK 3.26 | -0.94% | SEK 3.31 | SEK 3.35 | SEK 3.25 | 5.78M |
| 2026-07-29 | SEK 3.29 | -1.26% | SEK 3.31 | SEK 3.35 | SEK 3.27 | 7.37M |
| 2026-07-28 | SEK 3.33 | +1.15% | SEK 3.30 | SEK 3.35 | SEK 3.28 | 8.25M |
| 2026-07-27 | SEK 3.30 | +4.80% | SEK 3.18 | SEK 3.33 | SEK 3.17 | 13.23M |
| 2026-07-24 | SEK 3.14 | +1.06% | SEK 3.11 | SEK 3.15 | SEK 3.08 | 5.84M |
| 2026-07-23 | SEK 3.11 | +0.29% | SEK 3.10 | SEK 3.19 | SEK 3.08 | 8.30M |
| 2026-07-22 | SEK 3.10 | +1.47% | SEK 3.08 | SEK 3.15 | SEK 3.05 | 11.04M |
| 2026-07-21 | SEK 3.06 | -3.23% | SEK 3.19 | SEK 3.20 | SEK 3.05 | 14.51M |
| 2026-07-20 | SEK 3.16 | +0.22% | SEK 3.15 | SEK 3.34 | SEK 3.14 | 18.25M |
| 2026-07-17 | SEK 3.15 | -2.53% | SEK 3.27 | SEK 3.29 | SEK 3.07 | 17.43M |
| 2026-07-16 | SEK 3.23 | -15.76% | SEK 3.70 | SEK 3.78 | SEK 3.23 | 29.03M |
| 2026-07-15 | SEK 3.84 | +3.23% | SEK 3.70 | SEK 3.86 | SEK 3.67 | 11.72M |
| 2026-07-14 | SEK 3.72 | 0.00% | SEK 3.72 | SEK 3.75 | SEK 3.63 | 6.96M |
| 2026-07-13 | SEK 3.72 | 0.00% | SEK 3.70 | SEK 3.79 | SEK 3.70 | 7.11M |
| 2026-07-10 | SEK 3.72 | +4.11% | SEK 3.58 | SEK 3.74 | SEK 3.57 | 9.89M |
| 2026-07-09 | SEK 3.57 | +2.97% | SEK 3.49 | SEK 3.57 | SEK 3.48 | 5.00M |
| 2026-07-08 | SEK 3.47 | -7.05% | SEK 3.70 | SEK 3.70 | SEK 3.45 | 11.83M |
| 2026-07-07 | SEK 3.73 | +1.72% | SEK 3.70 | SEK 3.75 | SEK 3.64 | 6.20M |
| 2026-07-06 | SEK 3.67 | +0.25% | SEK 3.67 | SEK 3.73 | SEK 3.62 | 5.59M |
| 2026-07-03 | SEK 3.66 | +1.69% | SEK 3.61 | SEK 3.76 | SEK 3.61 | 9.87M |
| 2026-07-02 | SEK 3.60 | +4.35% | SEK 3.45 | SEK 3.66 | SEK 3.37 | 19.00M |
| 2026-07-01 | SEK 3.45 | -2.24% | SEK 3.54 | SEK 3.57 | SEK 3.39 | 11.73M |
| 2026-06-30 | SEK 3.53 | +3.07% | SEK 3.42 | SEK 3.53 | SEK 3.40 | 10.30M |
| 2026-06-29 | SEK 3.42 | -0.23% | SEK 3.44 | SEK 3.45 | SEK 3.34 | 6.69M |
| 2026-06-26 | SEK 3.43 | +5.28% | SEK 3.27 | SEK 3.43 | SEK 3.23 | 13.56M |
| 2026-06-25 | SEK 3.26 | +0.90% | SEK 3.25 | SEK 3.34 | SEK 3.21 | 8.87M |
| 2026-06-24 | SEK 3.23 | +2.57% | SEK 3.17 | SEK 3.26 | SEK 3.12 | 11.60M |
| 2026-06-23 | SEK 3.15 | +0.99% | SEK 3.13 | SEK 3.22 | SEK 3.12 | 9.61M |
| 2026-06-22 | SEK 3.12 | -0.22% | SEK 3.13 | SEK 3.23 | SEK 3.05 | 9.04M |
| 2026-06-18 | SEK 3.13 | +0.51% | SEK 3.12 | SEK 3.15 | SEK 3.10 | 6.15M |
| 2026-06-17 | SEK 3.11 | -0.99% | SEK 3.15 | SEK 3.19 | SEK 3.10 | 9.12M |
| 2026-06-16 | SEK 3.14 | -0.29% | SEK 3.15 | SEK 3.22 | SEK 3.07 | 11.78M |
| 2026-06-15 | SEK 3.15 | +1.81% | SEK 3.17 | SEK 3.28 | SEK 3.14 | 13.51M |
| 2026-06-12 | SEK 3.09 | +1.88% | SEK 3.08 | SEK 3.10 | SEK 3.01 | 8.16M |
| 2026-06-11 | SEK 3.04 | -0.88% | SEK 3.04 | SEK 3.09 | SEK 3.01 | 6.59M |
| 2026-06-10 | SEK 3.06 | +3.72% | SEK 2.96 | SEK 3.08 | SEK 2.96 | 7.94M |
| 2026-06-09 | SEK 2.95 | -1.76% | SEK 3.00 | SEK 3.02 | SEK 2.95 | 10.19M |
| 2026-06-08 | SEK 3.01 | -1.31% | SEK 3.04 | SEK 3.07 | SEK 2.95 | 18.97M |
| 2026-06-05 | SEK 3.05 | -3.09% | SEK 3.15 | SEK 3.18 | SEK 3.04 | 18.34M |
| 2026-06-04 | SEK 3.14 | -3.50% | SEK 3.26 | SEK 3.30 | SEK 3.14 | 17.74M |
| 2026-06-03 | SEK 3.26 | -0.12% | SEK 3.26 | SEK 3.29 | SEK 3.22 | 9.24M |
| 2026-06-02 | SEK 3.26 | -1.42% | SEK 3.33 | SEK 3.37 | SEK 3.24 | 11.17M |
| 2026-06-01 | SEK 3.31 | -3.33% | SEK 3.42 | SEK 3.43 | SEK 3.31 | 11.77M |
| 2026-05-29 | SEK 3.42 | -2.67% | SEK 3.54 | SEK 3.57 | SEK 3.42 | 45.68M |
| 2026-05-28 | SEK 3.52 | -2.60% | SEK 3.56 | SEK 3.65 | SEK 3.44 | 15.26M |
| 2026-05-27 | SEK 3.61 | +0.58% | SEK 3.60 | SEK 3.72 | SEK 3.55 | 14.46M |