Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.500	39.620	38.920	39.400	39.400	396,123
2026-01-28	39.020	39.580	38.820	39.480	39.480	441,774
2026-01-27	39.640	39.660	38.900	39.000	39.000	386,318
2026-01-26	39.800	39.940	39.120	39.780	39.780	158,962
2026-01-23	39.500	40.100	39.460	39.720	39.720	267,654
2026-01-22	40.320	40.460	39.880	40.000	40.000	276,918
2026-01-21	40.400	40.500	39.500	40.000	40.000	206,585
2026-01-20	41.600	41.660	40.320	40.400	40.400	109,000
2026-01-19	41.980	42.040	41.400	41.760	41.760	150,920
2026-01-16	42.960	43.080	42.420	42.620	42.620	221,876
2026-01-15	42.620	43.100	42.460	43.060	43.060	173,971
2026-01-14	42.880	42.880	42.060	42.620	42.620	145,234
2026-01-13	42.440	42.980	41.920	42.900	42.900	125,097
2026-01-12	42.520	42.640	42.140	42.640	42.640	148,347
2026-01-09	42.140	42.500	41.620	42.500	42.500	115,250
2026-01-08	41.940	42.440	41.520	42.120	42.120	244,780
2026-01-07	40.540	41.980	40.540	41.980	41.980	326,494
2026-01-05	40.400	40.680	39.960	40.540	40.540	216,007
2026-01-02	40.800	40.820	39.960	40.380	40.380	120,709
2025-12-30	40.740	40.920	40.520	40.780	40.780	138,309
2025-12-29	40.180	40.920	39.860	40.860	40.860	218,013
2025-12-23	39.540	40.460	39.440	40.220	40.220	325,373
2025-12-22	39.400	39.580	38.940	39.440	39.440	369,520
2025-12-19	39.120	39.500	38.820	39.500	39.500	825,072
2025-12-18	39.040	39.760	38.880	39.120	39.120	288,497
2025-12-17	38.380	39.280	38.120	39.280	39.280	236,856
2025-12-16	38.720	38.720	38.040	38.440	38.440	246,198
2025-12-15	39.020	39.280	38.420	38.720	38.720	129,832
2025-12-12	38.240	39.440	38.240	39.280	39.280	136,992
2025-12-11	38.260	39.000	38.040	38.820	38.820	199,198
2025-12-10	38.300	38.860	38.280	38.860	38.860	124,270
2025-12-09	38.560	38.700	38.280	38.380	38.380	168,612
2025-12-08	39.420	39.420	38.520	38.720	38.720	213,515
2025-12-05	39.280	39.640	39.000	39.380	39.380	88,841
2025-12-04	39.280	39.420	38.800	39.280	39.280	367,924
2025-12-03	39.380	39.660	39.040	39.220	39.220	151,252
2025-12-02	39.720	40.000	39.080	39.200	39.200	270,659
2025-12-01	41.000	41.000	39.500	39.720	39.720	202,762
2025-11-28	39.240	41.460	39.240	41.460	41.460	2,462,098
2025-11-27	40.220	40.280	39.640	39.840	39.840	184,167
2025-11-26	40.820	40.820	39.560	40.020	40.020	251,278
2025-11-25	40.400	41.000	40.120	40.800	40.800	488,135
2025-11-24	39.060	39.860	38.980	39.860	39.860	674,182
2025-11-21	39.180	39.360	38.500	38.860	38.860	193,266
2025-11-20	38.340	39.220	38.200	39.080	39.080	350,678
2025-11-19	38.860	38.900	38.100	38.380	38.380	197,225
2025-11-18	39.480	39.520	38.600	38.880	38.880	267,248
2025-11-17	39.780	40.120	39.180	39.440	39.440	262,386
2025-11-14	40.200	40.200	39.640	39.640	39.640	104,039
2025-11-13	39.640	40.500	39.640	40.400	40.400	285,821
2025-11-12	38.480	40.000	38.400	39.500	39.500	1,294,045
2025-11-11	38.500	39.140	38.220	38.620	38.620	424,268
2025-11-10	39.380	40.020	37.560	38.960	38.960	763,097
2025-11-07	41.120	41.440	40.000	40.480	40.480	468,929
2025-11-06	40.340	40.640	40.200	40.540	40.540	642,786
2025-11-05	40.720	40.920	40.080	40.240	40.240	604,730
2025-11-04	41.520	41.540	40.520	40.680	40.680	227,609
2025-11-03	42.460	42.460	41.540	41.540	41.540	282,731
2025-10-31	42.920	43.020	42.480	42.480	42.480	62,897
2025-10-30	44.480	44.480	42.200	42.900	42.900	512,574

← NewerPage 4 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.