Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.350	34.550	33.650	33.650	33.650	131,457
2026-04-24	34.650	35.400	33.850	34.400	34.400	436,750
2026-04-23	35.350	35.400	33.700	33.950	33.950	2,472,560
2026-04-22	35.500	35.500	34.700	34.850	34.850	94,804
2026-04-21	36.100	36.100	34.800	34.950	34.950	122,404
2026-04-20	36.400	36.500	35.500	35.650	35.650	137,061
2026-04-17	36.200	37.000	36.150	36.600	36.600	176,656
2026-04-16	35.950	36.400	35.350	36.300	36.300	363,314
2026-04-15	36.050	36.300	35.800	36.200	36.200	232,570
2026-04-14	34.200	36.150	34.200	36.000	36.000	386,832
2026-04-13	34.450	34.600	34.100	34.500	34.500	202,032
2026-04-10	34.850	35.250	34.700	34.700	34.700	138,153
2026-04-09	35.900	35.900	34.700	35.000	35.000	123,251
2026-04-08	35.800	36.000	35.250	35.500	35.500	332,133
2026-04-07	35.250	35.750	34.800	34.950	34.950	264,720
2026-04-02	35.520	35.520	35.000	35.180	35.180	94,771
2026-04-01	35.260	35.920	35.260	35.520	35.520	157,206
2026-03-31	35.300	35.920	35.160	35.160	35.160	377,433
2026-03-30	34.020	35.540	34.020	35.400	35.400	341,582
2026-03-27	34.340	34.380	33.700	34.280	34.280	227,871
2026-03-26	34.920	34.940	34.180	34.340	34.340	120,692
2026-03-25	34.660	35.680	34.640	34.940	34.940	287,044
2026-03-24	34.680	35.280	34.500	34.580	34.580	200,992
2026-03-23	34.520	35.380	33.560	34.660	34.660	523,649
2026-03-20	35.680	36.240	35.160	35.180	35.180	609,395
2026-03-19	36.560	36.560	35.560	35.640	35.640	288,920
2026-03-18	36.980	37.140	36.260	36.400	36.400	263,562
2026-03-17	36.640	37.000	36.300	36.900	36.900	677,881
2026-03-16	36.520	36.560	35.900	36.460	36.460	556,097
2026-03-13	35.880	36.160	35.480	35.800	35.800	231,160
2026-03-12	35.780	36.080	35.440	35.860	35.860	499,879
2026-03-11	36.380	36.400	35.620	35.780	35.780	523,679
2026-03-10	36.220	36.660	35.900	36.500	36.500	506,562
2026-03-09	35.340	35.700	34.800	35.240	35.240	315,455
2026-03-06	36.060	36.400	35.700	35.860	35.860	172,761
2026-03-05	35.940	36.380	35.700	36.060	36.060	165,560
2026-03-04	35.920	36.240	35.520	36.100	36.100	379,171
2026-03-03	36.820	36.820	35.680	35.860	35.860	332,950
2026-03-02	36.620	37.100	36.280	36.900	36.900	314,629
2026-02-27	37.220	37.500	36.880	37.260	37.260	478,298
2026-02-26	36.980	37.380	36.760	37.320	37.320	353,887
2026-02-25	37.640	37.640	36.920	37.000	37.000	607,665
2026-02-24	36.860	37.640	36.660	37.200	37.200	355,422
2026-02-23	36.920	37.740	36.720	36.940	36.940	770,706
2026-02-20	37.560	38.120	37.140	37.980	37.980	463,477
2026-02-19	36.500	37.600	36.500	37.320	37.320	419,122
2026-02-18	37.020	37.500	36.500	36.500	36.500	242,356
2026-02-17	37.020	37.540	36.500	37.260	37.260	738,436
2026-02-16	38.700	38.720	37.420	37.700	37.700	245,961
2026-02-13	37.900	37.960	37.500	37.720	37.720	226,990
2026-02-12	38.060	38.180	37.500	37.920	37.920	369,668
2026-02-11	38.880	38.880	38.000	38.080	38.080	259,164
2026-02-10	38.480	38.760	38.200	38.760	38.760	216,744
2026-02-09	38.800	39.140	38.000	38.440	38.440	249,476
2026-02-06	38.580	39.220	38.220	39.020	39.020	138,587
2026-02-05	38.820	38.980	38.160	38.880	38.880	476,081
2026-02-04	39.160	39.240	38.760	38.960	38.960	244,498
2026-02-03	38.980	39.200	38.700	39.200	39.200	195,583
2026-02-02	39.240	39.380	38.760	39.160	39.160	129,970
2026-01-30	39.420	39.700	39.000	39.240	39.240	167,902

← NewerPage 3 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.