Sveafastigheter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	30.500	31.350	30.150	30.900	30.900	1,066,125
2026-10-14	29.750	30.550	29.750	30.150	30.150	1,190,086
2026-10-13	29.950	30.500	29.700	29.800	29.800	332,866
2026-10-12	30.400	31.450	29.900	29.900	29.900	610,327
2026-10-09	30.400	30.850	30.300	30.350	30.350	424,172
2026-10-08	31.100	31.500	30.350	30.350	30.350	682,605
2026-10-07	31.300	31.450	31.000	31.000	31.000	276,380
2026-10-06	31.450	31.750	31.200	31.350	31.350	661,031
2026-10-05	31.150	31.550	31.000	31.200	31.200	484,081
2026-10-02	31.100	31.350	30.900	31.000	31.000	955,882
2026-10-01	31.000	31.450	30.350	31.200	31.200	516,628
2026-09-30	31.600	32.000	31.350	31.350	31.350	4,901,937
2026-09-29	32.650	32.700	31.600	31.600	31.600	208,456
2026-09-28	32.000	33.100	32.000	32.550	32.550	613,165
2026-09-25	32.800	32.800	31.550	31.850	31.850	381,490
2026-09-24	33.100	33.200	31.550	31.550	31.550	1,081,082
2026-09-23	32.950	33.200	32.400	32.750	32.750	1,424,324
2026-09-22	31.800	33.300	31.800	32.900	32.900	298,954
2026-09-21	32.000	32.795	31.505	32.605	32.605	203,035
2026-09-18	31.650	31.850	31.160	31.850	31.850	390,488
2026-09-17	29.850	31.600	29.850	31.500	31.500	359,264
2026-09-16	29.200	30.100	29.200	29.850	29.850	645,055
2026-09-15	29.050	30.200	28.950	29.850	29.850	353,723
2026-09-14	29.700	30.000	29.050	29.150	29.150	494,952
2026-09-11	29.950	30.000	29.650	29.850	29.850	154,676
2026-09-10	30.550	31.050	29.900	29.900	29.900	204,859
2026-09-09	31.200	31.200	30.350	30.350	30.350	157,225
2026-09-08	30.550	31.300	30.350	31.000	31.000	159,576
2026-09-07	31.100	31.100	30.650	30.800	30.800	101,074
2026-09-04	30.650	31.250	30.500	31.100	31.100	263,780
2026-09-03	30.200	30.800	30.200	30.700	30.700	365,046
2026-09-02	30.500	31.000	29.950	30.200	30.200	2,627,694
2026-09-01	30.300	30.800	30.200	30.600	30.600	242,108
2026-08-31	30.350	30.650	30.100	30.650	30.650	2,149,492
2026-08-28	30.450	30.800	30.250	30.550	30.550	158,152
2026-08-27	30.300	31.500	30.250	30.250	30.250	135,122
2026-08-26	30.800	31.350	30.550	30.600	30.600	186,733
2026-08-25	31.500	31.500	30.600	30.850	30.850	196,660
2026-08-24	31.300	31.400	30.850	30.850	30.850	137,358
2026-08-21	30.050	31.750	30.050	31.350	31.350	197,266
2026-08-20	30.750	31.500	30.750	31.350	31.350	283,690
2026-08-19	31.250	31.500	30.700	31.000	31.000	344,479
2026-08-18	31.350	31.600	31.000	31.150	31.150	195,845
2026-08-17	32.250	32.250	31.100	31.400	31.400	173,809
2026-08-14	33.350	33.350	32.000	32.100	32.100	113,469
2026-08-13	33.050	33.150	32.400	32.750	32.750	178,962
2026-08-12	32.850	33.250	32.700	32.850	32.850	769,301
2026-08-11	31.850	33.400	31.850	32.800	32.800	652,750
2026-08-10	32.100	32.400	31.550	31.750	31.750	222,707
2026-08-07	32.100	32.500	31.900	32.100	32.100	395,940
2026-08-06	32.050	32.500	32.000	32.100	32.100	108,269
2026-08-05	33.300	33.350	32.050	32.050	32.050	324,384
2026-08-04	32.950	33.550	32.750	33.150	33.150	437,089
2026-08-03	32.400	33.100	32.400	33.000	33.000	622,878
2026-07-31	31.800	32.450	31.800	32.400	32.400	293,432
2026-07-30	31.600	32.000	31.600	32.000	32.000	326,400
2026-07-29	31.800	31.850	31.450	31.800	31.800	648,673
2026-07-28	31.150	31.800	31.150	31.700	31.700	338,643
2026-07-27	30.750	31.500	30.750	31.400	31.400	244,878
2026-07-24	30.250	30.600	29.950	30.600	30.600	261,151

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.