Sveafastigheter AB SVEAF_B
OMXSTO · Sweden · Finance
SEK 31.20-0.15 (-0.48%)
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 31.35 | -0.79% | SEK 31.60 | SEK 32.00 | SEK 31.35 | 4.90M |
| 2026-09-29 | SEK 31.60 | -2.92% | SEK 32.65 | SEK 32.70 | SEK 31.60 | 208.46K |
| 2026-09-28 | SEK 32.55 | +2.20% | SEK 32.00 | SEK 33.10 | SEK 32.00 | 613.17K |
| 2026-09-25 | SEK 31.85 | +0.95% | SEK 32.80 | SEK 32.80 | SEK 31.55 | 381.49K |
| 2026-09-24 | SEK 31.55 | -3.66% | SEK 33.10 | SEK 33.20 | SEK 31.55 | 1.08M |
| 2026-09-23 | SEK 32.75 | -0.46% | SEK 32.95 | SEK 33.20 | SEK 32.40 | 1.42M |
| 2026-09-22 | SEK 32.90 | +0.90% | SEK 31.80 | SEK 33.30 | SEK 31.80 | 298.95K |
| 2026-09-21 | SEK 32.60 | +2.37% | SEK 32.00 | SEK 32.79 | SEK 31.50 | 203.04K |
| 2026-09-18 | SEK 31.85 | +1.11% | SEK 31.65 | SEK 31.85 | SEK 31.16 | 390.49K |
| 2026-09-17 | SEK 31.50 | +5.53% | SEK 29.85 | SEK 31.60 | SEK 29.85 | 359.26K |
| 2026-09-16 | SEK 29.85 | 0.00% | SEK 29.20 | SEK 30.10 | SEK 29.20 | 645.06K |
| 2026-09-15 | SEK 29.85 | +2.40% | SEK 29.05 | SEK 30.20 | SEK 28.95 | 353.72K |
| 2026-09-14 | SEK 29.15 | -2.35% | SEK 29.70 | SEK 30.00 | SEK 29.05 | 494.95K |
| 2026-09-11 | SEK 29.85 | -0.17% | SEK 29.95 | SEK 30.00 | SEK 29.65 | 154.68K |
| 2026-09-10 | SEK 29.90 | -1.48% | SEK 30.55 | SEK 31.05 | SEK 29.90 | 204.86K |
| 2026-09-09 | SEK 30.35 | -2.10% | SEK 31.20 | SEK 31.20 | SEK 30.35 | 157.23K |
| 2026-09-08 | SEK 31.00 | +0.65% | SEK 30.55 | SEK 31.30 | SEK 30.35 | 159.58K |
| 2026-09-07 | SEK 30.80 | -0.96% | SEK 31.10 | SEK 31.10 | SEK 30.65 | 101.07K |
| 2026-09-04 | SEK 31.10 | +1.30% | SEK 30.65 | SEK 31.25 | SEK 30.50 | 263.78K |
| 2026-09-03 | SEK 30.70 | +1.66% | SEK 30.20 | SEK 30.80 | SEK 30.20 | 365.05K |
| 2026-09-02 | SEK 30.20 | -1.31% | SEK 30.50 | SEK 31.00 | SEK 29.95 | 2.63M |
| 2026-09-01 | SEK 30.60 | -0.16% | SEK 30.30 | SEK 30.80 | SEK 30.20 | 242.11K |
| 2026-08-31 | SEK 30.65 | +0.33% | SEK 30.35 | SEK 30.65 | SEK 30.10 | 2.15M |
| 2026-08-28 | SEK 30.55 | +0.99% | SEK 30.45 | SEK 30.80 | SEK 30.25 | 158.15K |
| 2026-08-27 | SEK 30.25 | -1.14% | SEK 30.30 | SEK 31.50 | SEK 30.25 | 135.12K |
| 2026-08-26 | SEK 30.60 | -0.81% | SEK 30.80 | SEK 31.35 | SEK 30.55 | 186.73K |
| 2026-08-25 | SEK 30.85 | 0.00% | SEK 31.50 | SEK 31.50 | SEK 30.60 | 196.66K |
| 2026-08-24 | SEK 30.85 | -1.59% | SEK 31.30 | SEK 31.40 | SEK 30.85 | 137.36K |
| 2026-08-21 | SEK 31.35 | 0.00% | SEK 30.05 | SEK 31.75 | SEK 30.05 | 197.27K |
| 2026-08-20 | SEK 31.35 | +1.13% | SEK 30.75 | SEK 31.50 | SEK 30.75 | 283.69K |
| 2026-08-19 | SEK 31.00 | -0.48% | SEK 31.25 | SEK 31.50 | SEK 30.70 | 344.48K |
| 2026-08-18 | SEK 31.15 | -0.80% | SEK 31.35 | SEK 31.60 | SEK 31.00 | 195.85K |
| 2026-08-17 | SEK 31.40 | -2.18% | SEK 32.25 | SEK 32.25 | SEK 31.10 | 173.81K |
| 2026-08-14 | SEK 32.10 | -1.98% | SEK 33.35 | SEK 33.35 | SEK 32.00 | 113.47K |
| 2026-08-13 | SEK 32.75 | -0.30% | SEK 33.05 | SEK 33.15 | SEK 32.40 | 178.96K |
| 2026-08-12 | SEK 32.85 | +0.15% | SEK 32.85 | SEK 33.25 | SEK 32.70 | 769.30K |
| 2026-08-11 | SEK 32.80 | +3.31% | SEK 31.85 | SEK 33.40 | SEK 31.85 | 652.75K |
| 2026-08-10 | SEK 31.75 | -1.09% | SEK 32.10 | SEK 32.40 | SEK 31.55 | 222.71K |
| 2026-08-07 | SEK 32.10 | 0.00% | SEK 32.10 | SEK 32.50 | SEK 31.90 | 395.94K |
| 2026-08-06 | SEK 32.10 | +0.16% | SEK 32.05 | SEK 32.50 | SEK 32.00 | 108.27K |
| 2026-08-05 | SEK 32.05 | -3.32% | SEK 33.30 | SEK 33.35 | SEK 32.05 | 324.38K |
| 2026-08-04 | SEK 33.15 | +0.45% | SEK 32.95 | SEK 33.55 | SEK 32.75 | 437.09K |
| 2026-08-03 | SEK 33.00 | +1.85% | SEK 32.40 | SEK 33.10 | SEK 32.40 | 622.88K |
| 2026-07-31 | SEK 32.40 | +1.25% | SEK 31.80 | SEK 32.45 | SEK 31.80 | 293.43K |
| 2026-07-30 | SEK 32.00 | +0.63% | SEK 31.60 | SEK 32.00 | SEK 31.60 | 326.40K |
| 2026-07-29 | SEK 31.80 | +0.32% | SEK 31.80 | SEK 31.85 | SEK 31.45 | 648.67K |
| 2026-07-28 | SEK 31.70 | +0.96% | SEK 31.15 | SEK 31.80 | SEK 31.15 | 338.64K |
| 2026-07-27 | SEK 31.40 | +2.61% | SEK 30.75 | SEK 31.50 | SEK 30.75 | 244.88K |
| 2026-07-24 | SEK 30.60 | +0.82% | SEK 30.25 | SEK 30.60 | SEK 29.95 | 261.15K |
| 2026-07-23 | SEK 30.35 | +2.19% | SEK 30.10 | SEK 30.50 | SEK 29.65 | 521.88K |
| 2026-07-22 | SEK 29.70 | +2.95% | SEK 28.90 | SEK 29.75 | SEK 28.60 | 1.72M |
| 2026-07-21 | SEK 28.85 | -0.86% | SEK 29.10 | SEK 29.35 | SEK 28.85 | 375.37K |
| 2026-07-20 | SEK 29.10 | -1.85% | SEK 29.70 | SEK 29.80 | SEK 29.05 | 247.18K |
| 2026-07-17 | SEK 29.65 | -1.00% | SEK 29.95 | SEK 30.05 | SEK 29.50 | 339.83K |
| 2026-07-16 | SEK 29.95 | -5.22% | SEK 31.60 | SEK 31.60 | SEK 29.65 | 713.37K |
| 2026-07-15 | SEK 31.60 | +1.28% | SEK 31.50 | SEK 31.75 | SEK 30.90 | 147.71K |
| 2026-07-14 | SEK 31.20 | 0.00% | SEK 31.00 | SEK 31.30 | SEK 30.40 | 137.70K |
| 2026-07-13 | SEK 31.20 | +0.32% | SEK 30.90 | SEK 31.35 | SEK 30.75 | 133.82K |
| 2026-07-10 | SEK 31.10 | +0.48% | SEK 30.40 | SEK 31.60 | SEK 30.40 | 241.97K |
| 2026-07-09 | SEK 30.95 | +0.65% | SEK 31.05 | SEK 31.05 | SEK 30.55 | 260.78K |
| 2026-07-08 | SEK 30.75 | -3.91% | SEK 32.05 | SEK 32.10 | SEK 30.45 | 246.03K |
| 2026-07-07 | SEK 32.00 | +0.47% | SEK 32.10 | SEK 32.50 | SEK 31.75 | 152.34K |
| 2026-07-06 | SEK 31.85 | -0.62% | SEK 32.35 | SEK 32.90 | SEK 31.75 | 186.79K |
| 2026-07-03 | SEK 32.05 | +1.75% | SEK 31.75 | SEK 32.50 | SEK 31.50 | 260.85K |
| 2026-07-02 | SEK 31.50 | +4.30% | SEK 30.00 | SEK 32.00 | SEK 30.00 | 631.59K |
| 2026-07-01 | SEK 30.20 | +1.00% | SEK 29.85 | SEK 30.25 | SEK 29.65 | 534.55K |
| 2026-06-30 | SEK 29.90 | +0.67% | SEK 29.70 | SEK 30.10 | SEK 29.60 | 211.57K |
| 2026-06-29 | SEK 29.70 | -1.33% | SEK 30.15 | SEK 30.15 | SEK 29.55 | 228.51K |
| 2026-06-26 | SEK 30.10 | -0.66% | SEK 30.10 | SEK 30.55 | SEK 29.75 | 370.55K |
| 2026-06-25 | SEK 30.30 | -0.33% | SEK 30.40 | SEK 30.85 | SEK 30.20 | 187.40K |
| 2026-06-24 | SEK 30.40 | +1.33% | SEK 30.00 | SEK 30.50 | SEK 29.70 | 178.76K |
| 2026-06-23 | SEK 30.00 | -0.83% | SEK 30.25 | SEK 30.25 | SEK 29.90 | 173.48K |
| 2026-06-22 | SEK 30.25 | -0.66% | SEK 30.25 | SEK 30.45 | SEK 29.85 | 312.67K |
| 2026-06-18 | SEK 30.45 | -1.46% | SEK 30.80 | SEK 31.00 | SEK 30.15 | 274.25K |
| 2026-06-17 | SEK 30.90 | +0.32% | SEK 30.55 | SEK 31.30 | SEK 30.55 | 302.23K |
| 2026-06-16 | SEK 30.80 | -1.12% | SEK 31.50 | SEK 31.50 | SEK 30.70 | 277.64K |
| 2026-06-15 | SEK 31.15 | +0.32% | SEK 31.45 | SEK 32.00 | SEK 31.15 | 181.94K |
| 2026-06-12 | SEK 31.05 | -0.16% | SEK 31.65 | SEK 31.65 | SEK 30.85 | 143.48K |
| 2026-06-11 | SEK 31.10 | -1.11% | SEK 31.35 | SEK 31.65 | SEK 31.00 | 143.84K |
| 2026-06-10 | SEK 31.45 | +1.13% | SEK 31.90 | SEK 31.90 | SEK 31.00 | 162.55K |
| 2026-06-09 | SEK 31.10 | -0.96% | SEK 31.35 | SEK 31.70 | SEK 31.05 | 189.70K |
| 2026-06-08 | SEK 31.40 | -0.63% | SEK 31.55 | SEK 31.85 | SEK 31.20 | 148.58K |
| 2026-06-05 | SEK 31.60 | +0.48% | SEK 31.75 | SEK 32.40 | SEK 31.55 | 165.80K |
| 2026-06-04 | SEK 31.45 | -1.26% | SEK 32.00 | SEK 32.10 | SEK 31.45 | 758.13K |
| 2026-06-03 | SEK 31.85 | -2.00% | SEK 32.80 | SEK 32.90 | SEK 31.75 | 203.87K |
| 2026-06-02 | SEK 32.50 | -1.07% | SEK 33.65 | SEK 33.65 | SEK 32.50 | 158.21K |
| 2026-06-01 | SEK 32.85 | -4.92% | SEK 34.50 | SEK 34.55 | SEK 32.80 | 169.85K |
| 2026-05-29 | SEK 34.55 | +0.88% | SEK 34.50 | SEK 34.60 | SEK 34.00 | 438.30K |
| 2026-05-28 | SEK 34.25 | -0.72% | SEK 34.50 | SEK 34.60 | SEK 34.15 | 80.78K |
| 2026-05-27 | SEK 34.50 | -1.15% | SEK 34.85 | SEK 35.25 | SEK 34.50 | 843.53K |