Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.100	30.500	29.650	30.350	30.350	521,876
2026-07-22	28.900	29.750	28.600	29.700	29.700	1,717,164
2026-07-21	29.100	29.350	28.850	28.850	28.850	375,371
2026-07-20	29.700	29.800	29.050	29.100	29.100	247,180
2026-07-17	29.950	30.050	29.500	29.650	29.650	339,834
2026-07-16	31.600	31.600	29.650	29.950	29.950	713,371
2026-07-15	31.500	31.750	30.900	31.600	31.600	147,712
2026-07-14	31.000	31.300	30.400	31.200	31.200	137,704
2026-07-13	30.900	31.350	30.750	31.200	31.200	133,821
2026-07-10	30.400	31.600	30.400	31.100	31.100	241,967
2026-07-09	31.050	31.050	30.550	30.950	30.950	260,784
2026-07-08	32.050	32.100	30.450	30.750	30.750	246,031
2026-07-07	32.100	32.500	31.750	32.000	32.000	152,344
2026-07-06	32.350	32.900	31.750	31.850	31.850	186,785
2026-07-03	31.750	32.500	31.500	32.050	32.050	260,845
2026-07-02	30.000	32.000	30.000	31.500	31.500	631,587
2026-07-01	29.850	30.250	29.650	30.200	30.200	534,551
2026-06-30	29.700	30.100	29.600	29.900	29.900	211,567
2026-06-29	30.150	30.150	29.550	29.700	29.700	228,512
2026-06-26	30.100	30.550	29.750	30.100	30.100	370,550
2026-06-25	30.400	30.850	30.200	30.300	30.300	187,395
2026-06-24	30.000	30.500	29.700	30.400	30.400	178,764
2026-06-23	30.250	30.250	29.900	30.000	30.000	173,484
2026-06-22	30.250	30.450	29.850	30.250	30.250	312,670
2026-06-18	30.800	31.000	30.150	30.450	30.450	274,247
2026-06-17	30.550	31.300	30.550	30.900	30.900	302,225
2026-06-16	31.500	31.500	30.700	30.800	30.800	277,640
2026-06-15	31.450	32.000	31.150	31.150	31.150	181,941
2026-06-12	31.650	31.650	30.850	31.050	31.050	143,479
2026-06-11	31.350	31.650	31.000	31.100	31.100	143,842
2026-06-10	31.900	31.900	31.000	31.450	31.450	162,547
2026-06-09	31.350	31.700	31.050	31.100	31.100	189,699
2026-06-08	31.550	31.850	31.200	31.400	31.400	148,582
2026-06-05	31.750	32.400	31.550	31.600	31.600	165,801
2026-06-04	32.000	32.100	31.450	31.450	31.450	758,127
2026-06-03	32.800	32.900	31.750	31.850	31.850	203,867
2026-06-02	33.650	33.650	32.500	32.500	32.500	158,206
2026-06-01	34.500	34.550	32.800	32.850	32.850	169,845
2026-05-29	34.500	34.600	34.000	34.550	34.550	438,303
2026-05-28	34.500	34.600	34.150	34.250	34.250	80,780
2026-05-27	34.850	35.250	34.500	34.500	34.500	843,528
2026-05-26	35.000	35.150	34.550	34.900	34.900	206,973
2026-05-25	34.650	35.550	34.650	34.800	34.800	113,026
2026-05-22	34.700	34.900	34.350	34.450	34.450	113,695
2026-05-21	34.900	34.900	34.300	34.450	34.450	102,956
2026-05-20	34.000	34.800	33.750	34.750	34.750	587,881
2026-05-19	34.100	35.100	34.100	34.650	34.650	140,631
2026-05-18	34.050	34.350	32.750	33.900	33.900	425,256
2026-05-15	33.600	33.600	33.000	33.100	33.100	123,316
2026-05-13	33.400	33.550	33.100	33.250	33.250	39,775
2026-05-12	33.600	33.850	33.350	33.400	33.400	99,289
2026-05-11	33.300	33.950	33.050	33.850	33.850	235,374
2026-05-08	33.900	33.900	33.200	33.400	33.400	116,593
2026-05-07	34.050	34.150	33.500	33.700	33.700	118,621
2026-05-06	33.450	34.450	33.350	34.150	34.150	171,586
2026-05-05	33.350	33.650	33.100	33.250	33.250	120,615
2026-05-04	33.850	33.850	33.100	33.300	33.300	174,303
2026-04-30	33.800	33.950	33.700	33.850	33.850	47,565
2026-04-29	34.100	34.100	33.500	33.850	33.850	157,796
2026-04-28	33.700	34.350	33.500	34.050	34.050	238,746

← NewerPage 2 of 9 · 497 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.