Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	39.240	40.180	39.040	39.560	39.560	296,296
2025-08-05	39.140	39.520	39.040	39.320	39.320	417,439
2025-08-04	37.960	39.180	37.920	39.060	39.060	161,547
2025-08-01	37.520	38.080	37.280	37.760	37.760	156,539
2025-07-31	38.200	38.440	37.560	37.680	37.680	158,690
2025-07-30	37.840	38.200	37.500	38.060	38.060	185,652
2025-07-29	38.500	39.020	37.820	39.020	39.020	132,703
2025-07-28	38.820	39.400	38.500	38.720	38.720	178,085
2025-07-25	38.760	39.080	38.400	39.080	39.080	148,194
2025-07-24	38.380	38.940	38.360	38.700	38.700	360,158
2025-07-23	39.200	39.400	38.300	38.860	38.860	282,082
2025-07-22	39.580	39.720	39.200	39.220	39.220	127,856
2025-07-21	38.520	39.980	38.520	39.640	39.640	231,003
2025-07-18	39.500	40.060	38.800	38.900	38.900	288,834
2025-07-17	40.140	40.400	39.880	40.220	40.220	285,249
2025-07-16	40.040	40.540	39.900	40.140	40.140	231,339
2025-07-15	40.480	40.600	39.820	40.060	40.060	266,374
2025-07-14	39.920	40.680	39.840	40.400	40.400	399,180
2025-07-11	40.180	40.620	39.920	40.160	40.160	528,020
2025-07-10	39.020	40.500	39.020	40.200	40.200	456,624
2025-07-09	39.340	39.780	38.940	39.460	39.460	194,380
2025-07-08	39.260	39.340	39.000	39.120	39.120	194,877
2025-07-07	39.480	39.900	39.180	39.320	39.320	373,641
2025-07-04	39.980	40.200	39.680	39.840	39.840	426,043
2025-07-03	39.080	40.180	39.000	40.020	40.020	1,360,377
2025-07-02	39.180	39.400	38.960	39.120	39.120	1,189,785
2025-07-01	38.000	39.240	38.000	39.240	39.240	644,905
2025-06-30	38.100	39.100	37.820	38.000	38.000	352,308
2025-06-27	37.960	38.500	37.860	38.280	38.280	213,982
2025-06-26	37.620	38.160	37.560	38.100	38.100	156,962
2025-06-25	37.180	38.060	37.180	37.720	37.720	260,133
2025-06-24	37.420	37.880	37.180	37.180	37.180	559,985
2025-06-23	36.700	37.500	36.680	37.360	37.360	147,053
2025-06-19	37.260	37.600	36.780	37.200	37.200	444,124
2025-06-18	36.380	37.500	36.380	37.400	37.400	620,831
2025-06-17	35.580	36.920	35.260	36.500	36.500	578,135
2025-06-16	35.500	36.060	35.000	36.000	36.000	380,414
2025-06-13	35.620	35.860	35.000	35.240	35.240	328,605
2025-06-12	36.180	36.320	35.520	35.640	35.640	478,419
2025-06-11	35.420	36.320	35.360	36.060	36.060	486,081
2025-06-10	35.500	35.760	35.140	35.460	35.460	225,831
2025-06-09	34.840	35.880	34.840	35.320	35.320	358,834
2025-06-05	34.300	34.860	34.300	34.620	34.620	203,480
2025-06-04	34.280	34.820	34.280	34.400	34.400	382,865
2025-06-03	35.200	35.260	34.320	34.680	34.680	258,200
2025-06-02	34.880	35.420	34.380	35.020	35.020	318,440
2025-05-30	34.680	35.720	34.680	34.980	34.980	388,393
2025-05-28	34.500	35.020	34.260	34.680	34.680	242,459
2025-05-27	34.560	35.040	34.280	34.320	34.320	252,915
2025-05-26	34.440	34.880	34.440	34.480	34.480	191,310
2025-05-23	34.500	35.140	34.100	34.300	34.300	186,404
2025-05-22	34.180	34.800	33.960	34.100	34.100	385,052
2025-05-21	34.820	34.940	34.160	34.460	34.460	769,621
2025-05-20	34.440	34.960	34.220	34.760	34.760	313,440
2025-05-19	34.880	34.900	33.880	34.200	34.200	281,194
2025-05-16	35.020	35.500	34.580	34.900	34.900	289,011
2025-05-15	34.980	35.360	34.520	34.960	34.960	208,966
2025-05-14	35.980	35.980	34.300	34.740	34.740	809,587
2025-05-13	33.800	36.400	33.800	36.000	36.000	1,810,320
2025-05-12	33.900	34.160	33.360	34.060	34.060	757,558

← NewerPage 6 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.