Samhallsbyggnadsbolaget i Norden AB Class D SBB_D
OMXSTO · Sweden · Finance
SEK 6.89-0.08 (-1.15%)
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.
Showing the newest 90 of 249 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | SEK 6.97 | +2.05% | SEK 6.82 | SEK 7.05 | SEK 6.82 | 769.19K |
| 2026-10-15 | SEK 6.83 | +0.15% | SEK 6.80 | SEK 6.90 | SEK 6.79 | 663.11K |
| 2026-10-14 | SEK 6.82 | -1.30% | SEK 6.88 | SEK 6.97 | SEK 6.81 | 856.76K |
| 2026-10-13 | SEK 6.91 | +0.44% | SEK 6.88 | SEK 7.00 | SEK 6.88 | 354.18K |
| 2026-10-12 | SEK 6.88 | -1.57% | SEK 7.00 | SEK 7.03 | SEK 6.87 | 599.38K |
| 2026-10-09 | SEK 6.99 | +0.58% | SEK 6.96 | SEK 7.08 | SEK 6.96 | 551.24K |
| 2026-10-08 | SEK 6.95 | -0.29% | SEK 6.93 | SEK 6.97 | SEK 6.87 | 696.25K |
| 2026-10-07 | SEK 6.97 | -0.99% | SEK 6.96 | SEK 7.05 | SEK 6.94 | 658.15K |
| 2026-10-06 | SEK 7.04 | +3.53% | SEK 6.81 | SEK 7.04 | SEK 6.80 | 617.30K |
| 2026-10-05 | SEK 6.80 | -3.13% | SEK 7.02 | SEK 7.10 | SEK 6.75 | 1.04M |
| 2026-10-02 | SEK 7.02 | -1.54% | SEK 7.12 | SEK 7.19 | SEK 7.02 | 823.69K |
| 2026-10-01 | SEK 7.13 | +2.89% | SEK 6.94 | SEK 7.21 | SEK 6.90 | 1.02M |
| 2026-09-30 | SEK 6.93 | -1.98% | SEK 7.07 | SEK 7.07 | SEK 6.92 | 472.15K |
| 2026-09-29 | SEK 7.07 | +2.76% | SEK 6.97 | SEK 7.11 | SEK 6.78 | 1.08M |
| 2026-09-28 | SEK 6.88 | -4.97% | SEK 7.24 | SEK 7.29 | SEK 6.75 | 3.40M |
| 2026-09-25 | SEK 7.24 | -1.76% | SEK 7.40 | SEK 7.45 | SEK 7.23 | 1.82M |
| 2026-09-24 | SEK 7.37 | -1.34% | SEK 7.48 | SEK 7.52 | SEK 7.37 | 1.59M |
| 2026-09-23 | SEK 7.47 | -1.19% | SEK 7.57 | SEK 7.57 | SEK 7.46 | 1.35M |
| 2026-09-22 | SEK 7.56 | -1.05% | SEK 7.63 | SEK 7.65 | SEK 7.54 | 853.41K |
| 2026-09-21 | SEK 7.64 | +1.46% | SEK 7.51 | SEK 7.66 | SEK 7.50 | 1.56M |
| 2026-09-18 | SEK 7.53 | -1.57% | SEK 7.65 | SEK 7.68 | SEK 7.50 | 1.10M |
| 2026-09-17 | SEK 7.65 | +0.79% | SEK 7.60 | SEK 7.66 | SEK 7.59 | 2.93M |
| 2026-09-16 | SEK 7.59 | +1.74% | SEK 7.50 | SEK 7.62 | SEK 7.48 | 4.85M |
| 2026-09-15 | SEK 7.46 | +36.63% | SEK 7.65 | SEK 7.69 | SEK 7.44 | 16.17M |
| 2026-09-14 | SEK 5.46 | -5.37% | SEK 5.75 | SEK 5.83 | SEK 5.46 | 792.73K |
| 2026-09-11 | SEK 5.77 | -0.52% | SEK 5.76 | SEK 5.85 | SEK 5.75 | 327.27K |
| 2026-09-10 | SEK 5.80 | -2.36% | SEK 5.90 | SEK 5.98 | SEK 5.80 | 230.94K |
| 2026-09-09 | SEK 5.94 | -1.66% | SEK 6.04 | SEK 6.11 | SEK 5.94 | 294.27K |
| 2026-09-08 | SEK 6.04 | +0.50% | SEK 6.00 | SEK 6.19 | SEK 5.90 | 547.71K |
| 2026-09-07 | SEK 6.01 | +2.04% | SEK 5.89 | SEK 6.23 | SEK 5.79 | 845.54K |
| 2026-09-04 | SEK 5.89 | -0.67% | SEK 5.89 | SEK 5.96 | SEK 5.86 | 268.39K |
| 2026-09-03 | SEK 5.93 | -0.50% | SEK 5.94 | SEK 6.03 | SEK 5.92 | 277.99K |
| 2026-09-02 | SEK 5.96 | -0.50% | SEK 5.96 | SEK 6.01 | SEK 5.92 | 254.20K |
| 2026-09-01 | SEK 5.99 | +1.18% | SEK 5.90 | SEK 5.99 | SEK 5.83 | 427.84K |
| 2026-08-31 | SEK 5.92 | -2.47% | SEK 6.07 | SEK 6.07 | SEK 5.89 | 193.42K |
| 2026-08-28 | SEK 6.07 | +2.02% | SEK 5.95 | SEK 6.17 | SEK 5.94 | 1.03M |
| 2026-08-27 | SEK 5.95 | -2.62% | SEK 6.11 | SEK 6.11 | SEK 5.91 | 236.86K |
| 2026-08-26 | SEK 6.11 | 0.00% | SEK 6.11 | SEK 6.26 | SEK 6.00 | 779.02K |
| 2026-08-25 | SEK 6.11 | +1.33% | SEK 6.01 | SEK 6.15 | SEK 6.01 | 663.74K |
| 2026-08-24 | SEK 6.03 | +0.33% | SEK 6.03 | SEK 6.11 | SEK 5.90 | 437.07K |
| 2026-08-21 | SEK 6.01 | -0.17% | SEK 5.98 | SEK 6.20 | SEK 5.94 | 477.55K |
| 2026-08-20 | SEK 6.02 | 0.00% | SEK 6.07 | SEK 6.07 | SEK 5.91 | 390.62K |
| 2026-08-19 | SEK 6.02 | +4.33% | SEK 5.77 | SEK 6.15 | SEK 5.63 | 1.61M |
| 2026-08-18 | SEK 5.77 | +1.05% | SEK 5.68 | SEK 5.90 | SEK 5.62 | 1.15M |
| 2026-08-17 | SEK 5.71 | -3.71% | SEK 5.92 | SEK 5.93 | SEK 5.71 | 486.40K |
| 2026-08-14 | SEK 5.93 | -1.17% | SEK 6.00 | SEK 6.04 | SEK 5.81 | 570.13K |
| 2026-08-13 | SEK 6.00 | -1.96% | SEK 6.12 | SEK 6.14 | SEK 6.00 | 264.66K |
| 2026-08-12 | SEK 6.12 | +0.99% | SEK 6.07 | SEK 6.23 | SEK 6.07 | 552.98K |
| 2026-08-11 | SEK 6.06 | +2.54% | SEK 5.92 | SEK 6.26 | SEK 5.92 | 920.48K |
| 2026-08-10 | SEK 5.91 | -4.52% | SEK 6.19 | SEK 6.26 | SEK 5.59 | 1.96M |
| 2026-08-07 | SEK 6.19 | +2.15% | SEK 6.04 | SEK 6.27 | SEK 6.02 | 277.70K |
| 2026-08-06 | SEK 6.06 | +1.17% | SEK 5.99 | SEK 6.06 | SEK 5.90 | 336.79K |
| 2026-08-05 | SEK 5.99 | -2.76% | SEK 6.25 | SEK 6.25 | SEK 5.99 | 265.59K |
| 2026-08-04 | SEK 6.16 | +0.16% | SEK 6.16 | SEK 6.23 | SEK 6.09 | 243.74K |
| 2026-08-03 | SEK 6.15 | +0.16% | SEK 6.14 | SEK 6.20 | SEK 6.07 | 389.39K |
| 2026-07-31 | SEK 6.14 | +0.49% | SEK 6.12 | SEK 6.20 | SEK 6.12 | 151.57K |
| 2026-07-30 | SEK 6.11 | +0.99% | SEK 6.06 | SEK 6.18 | SEK 6.04 | 220.31K |
| 2026-07-29 | SEK 6.05 | -0.66% | SEK 6.12 | SEK 6.18 | SEK 6.05 | 124.54K |
| 2026-07-28 | SEK 6.09 | -0.49% | SEK 6.12 | SEK 6.20 | SEK 6.07 | 240.49K |
| 2026-07-27 | SEK 6.12 | +3.90% | SEK 5.90 | SEK 6.26 | SEK 5.90 | 452.15K |
| 2026-07-24 | SEK 5.89 | -1.17% | SEK 5.96 | SEK 6.09 | SEK 5.82 | 452.51K |
| 2026-07-23 | SEK 5.96 | -1.16% | SEK 6.03 | SEK 6.15 | SEK 5.96 | 340.58K |
| 2026-07-22 | SEK 6.03 | +0.84% | SEK 5.94 | SEK 6.12 | SEK 5.90 | 417.29K |
| 2026-07-21 | SEK 5.98 | -0.33% | SEK 5.97 | SEK 6.05 | SEK 5.93 | 260.52K |
| 2026-07-20 | SEK 6.00 | -0.50% | SEK 6.03 | SEK 6.22 | SEK 5.96 | 367.78K |
| 2026-07-17 | SEK 6.03 | -1.95% | SEK 6.16 | SEK 6.22 | SEK 6.02 | 394.59K |
| 2026-07-16 | SEK 6.15 | -7.10% | SEK 6.53 | SEK 6.61 | SEK 6.04 | 740.88K |
| 2026-07-15 | SEK 6.62 | +0.30% | SEK 6.70 | SEK 6.73 | SEK 6.52 | 190.10K |
| 2026-07-14 | SEK 6.60 | +2.01% | SEK 6.60 | SEK 6.68 | SEK 6.46 | 378.11K |
| 2026-07-13 | SEK 6.47 | -2.71% | SEK 6.69 | SEK 6.74 | SEK 6.47 | 314.49K |
| 2026-07-10 | SEK 6.65 | 0.00% | SEK 6.65 | SEK 6.82 | SEK 6.65 | 580.41K |
| 2026-07-09 | SEK 6.65 | +0.91% | SEK 6.59 | SEK 6.66 | SEK 6.53 | 185.03K |
| 2026-07-08 | SEK 6.59 | -3.94% | SEK 6.84 | SEK 6.84 | SEK 6.49 | 397.14K |
| 2026-07-07 | SEK 6.86 | -0.44% | SEK 6.87 | SEK 7.00 | SEK 6.82 | 200.30K |
| 2026-07-06 | SEK 6.89 | -1.43% | SEK 6.90 | SEK 7.02 | SEK 6.72 | 543.33K |
| 2026-07-03 | SEK 6.99 | +4.02% | SEK 6.72 | SEK 7.00 | SEK 6.72 | 462.84K |
| 2026-07-02 | SEK 6.72 | +5.00% | SEK 6.42 | SEK 6.73 | SEK 6.26 | 619.85K |
| 2026-07-01 | SEK 6.40 | -3.32% | SEK 6.63 | SEK 6.74 | SEK 6.40 | 333.94K |
| 2026-06-30 | SEK 6.62 | -0.30% | SEK 6.64 | SEK 6.78 | SEK 6.62 | 213.77K |
| 2026-06-29 | SEK 6.64 | -0.75% | SEK 6.68 | SEK 6.75 | SEK 6.58 | 404.76K |
| 2026-06-26 | SEK 6.69 | +1.36% | SEK 6.54 | SEK 6.76 | SEK 6.47 | 305.55K |
| 2026-06-25 | SEK 6.60 | -0.30% | SEK 6.60 | SEK 6.74 | SEK 6.56 | 268.48K |
| 2026-06-24 | SEK 6.62 | +0.91% | SEK 6.50 | SEK 6.64 | SEK 6.44 | 276.43K |
| 2026-06-23 | SEK 6.56 | -0.76% | SEK 6.61 | SEK 6.70 | SEK 6.55 | 283.71K |
| 2026-06-22 | SEK 6.61 | +0.15% | SEK 6.61 | SEK 6.74 | SEK 6.45 | 299.19K |
| 2026-06-18 | SEK 6.60 | -2.22% | SEK 6.75 | SEK 6.77 | SEK 6.60 | 421.50K |
| 2026-06-17 | SEK 6.75 | +0.45% | SEK 6.72 | SEK 6.78 | SEK 6.66 | 162.42K |
| 2026-06-16 | SEK 6.72 | -2.33% | SEK 6.78 | SEK 6.86 | SEK 6.66 | 264.11K |
| 2026-06-15 | SEK 6.88 | +2.08% | SEK 6.68 | SEK 7.00 | SEK 6.68 | 347.64K |
| 2026-06-12 | SEK 6.74 | +2.12% | SEK 6.85 | SEK 6.87 | SEK 6.61 | 228.62K |