Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	44.020	44.020	43.440	43.440	43.440	159,518
2025-10-28	44.860	45.000	43.840	43.880	43.880	201,178
2025-10-27	45.440	45.440	44.640	44.840	44.840	107,305
2025-10-24	45.620	45.900	44.620	45.480	45.480	215,336
2025-10-23	45.960	46.000	45.240	45.500	45.500	322,715
2025-10-22	45.980	46.000	45.280	45.680	45.680	193,094
2025-10-21	44.960	45.980	44.960	45.980	45.980	231,885
2025-10-20	44.500	45.260	44.120	44.720	44.720	505,958
2025-10-17	44.380	44.440	43.600	44.440	44.440	275,425
2025-10-16	43.580	44.840	43.280	44.400	44.400	639,998
2025-10-15	43.380	43.580	43.000	43.560	43.560	425,293
2025-10-14	43.020	43.600	43.000	43.320	43.320	771,526
2025-10-13	42.200	42.900	42.140	42.900	42.900	170,313
2025-10-10	42.200	43.260	42.140	42.140	42.140	5,622,040
2025-10-09	41.760	42.260	41.420	42.140	42.140	556,918
2025-10-08	41.900	42.180	41.680	41.800	41.800	323,069
2025-10-07	41.480	41.900	41.300	41.700	41.700	266,203
2025-10-06	41.380	41.800	40.800	41.800	41.800	611,676
2025-10-03	40.480	41.040	40.400	41.040	41.040	488,578
2025-10-02	40.740	40.860	39.960	40.500	40.500	1,098,764
2025-10-01	40.500	41.000	40.160	40.780	40.780	716,509
2025-09-30	39.740	40.500	39.200	40.500	40.500	1,374,703
2025-09-29	38.240	39.820	38.240	39.600	39.600	730,996
2025-09-26	38.240	38.600	38.000	38.260	38.260	178,995
2025-09-25	39.120	39.240	38.240	38.240	38.240	405,545
2025-09-24	39.040	39.180	38.680	39.080	39.080	126,666
2025-09-23	38.500	38.980	38.000	38.840	38.840	383,308
2025-09-22	37.840	38.380	37.540	37.620	37.620	303,604
2025-09-19	39.500	39.600	37.580	37.580	37.580	1,866,763
2025-09-18	38.960	39.600	38.760	39.300	39.300	344,109
2025-09-17	38.600	39.360	38.580	39.000	39.000	220,283
2025-09-16	39.520	39.520	38.500	38.580	38.580	170,937
2025-09-15	39.380	39.680	39.200	39.280	39.280	314,206
2025-09-12	39.560	39.560	38.620	39.300	39.300	481,387
2025-09-11	39.240	39.560	38.760	38.860	38.860	246,849
2025-09-10	39.480	39.800	39.320	39.420	39.420	430,851
2025-09-09	38.340	39.420	38.340	39.400	39.400	425,467
2025-09-08	39.000	39.660	38.800	39.000	39.000	277,499
2025-09-05	38.120	38.920	38.100	38.800	38.800	416,555
2025-09-04	39.680	39.840	37.820	38.120	38.120	651,073
2025-09-03	38.120	38.460	38.000	38.380	38.380	426,952
2025-09-02	38.540	38.560	37.840	38.020	38.020	172,029
2025-09-01	37.820	38.580	37.800	38.560	38.560	172,965
2025-08-29	38.580	38.680	37.820	37.880	37.880	186,828
2025-08-28	39.100	39.380	38.240	38.560	38.560	279,496
2025-08-27	39.200	39.520	38.840	39.100	39.100	193,910
2025-08-26	39.200	39.600	39.160	39.200	39.200	2,690,777
2025-08-25	39.200	39.540	38.920	39.300	39.300	287,851
2025-08-22	38.700	39.160	38.700	39.120	39.120	543,425
2025-08-21	39.040	39.140	38.440	38.600	38.600	260,049
2025-08-20	37.460	38.720	37.060	38.180	38.180	416,401
2025-08-19	36.940	37.560	36.900	37.440	37.440	323,577
2025-08-18	37.100	37.420	36.860	36.860	36.860	186,081
2025-08-15	37.460	37.460	37.000	37.100	37.100	124,263
2025-08-14	38.500	38.500	37.380	37.460	37.460	158,046
2025-08-13	37.800	38.140	37.400	37.500	37.500	224,913
2025-08-12	37.820	38.300	37.800	37.840	37.840	109,197
2025-08-11	38.180	38.560	37.840	38.020	38.020	146,128
2025-08-08	39.580	39.720	38.060	38.140	38.140	228,795
2025-08-07	39.500	40.000	39.440	39.500	39.500	369,551

← NewerPage 5 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.