Sveafastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	33.500	34.000	33.040	33.780	33.780	258,486
2025-05-08	33.200	33.500	32.660	33.160	33.160	121,537
2025-05-07	32.780	33.300	32.640	33.000	33.000	164,581
2025-05-06	33.580	33.580	32.520	32.600	32.600	275,509
2025-05-05	33.460	33.860	33.020	33.680	33.680	232,260
2025-05-02	32.980	33.580	32.400	33.220	33.220	155,059
2025-04-30	32.300	32.980	32.220	32.980	32.980	83,880
2025-04-29	32.400	32.680	32.220	32.340	32.340	112,765
2025-04-28	32.560	32.820	32.080	32.400	32.400	122,920
2025-04-25	32.800	33.040	32.440	32.500	32.500	151,600
2025-04-24	33.200	33.260	32.540	32.800	32.800	320,467
2025-04-23	32.820	33.240	32.440	32.780	32.780	320,417
2025-04-22	31.760	33.060	31.580	32.620	32.620	162,565
2025-04-17	32.000	32.400	31.820	32.120	32.120	74,020
2025-04-16	32.500	32.500	31.760	32.020	32.020	169,449
2025-04-15	31.980	32.500	31.980	32.200	32.200	230,895
2025-04-14	32.340	32.340	31.340	31.980	31.980	167,544
2025-04-11	31.320	31.800	31.000	31.660	31.660	416,891
2025-04-10	32.000	32.000	30.660	31.360	31.360	504,105
2025-04-09	31.140	31.180	29.120	29.580	29.580	1,088,473
2025-04-08	32.500	32.500	30.840	31.200	31.200	343,041
2025-04-07	31.240	32.460	30.620	31.220	31.220	1,014,846
2025-04-04	33.860	35.160	32.400	32.560	32.560	498,978
2025-04-03	32.000	33.820	32.000	33.500	33.500	390,695
2025-04-02	32.300	32.680	31.940	32.680	32.680	258,787
2025-04-01	31.880	32.480	31.800	32.400	32.400	114,587
2025-03-31	32.860	32.940	31.940	32.000	32.000	219,900
2025-03-28	31.980	32.780	31.980	32.620	32.620	201,641
2025-03-27	31.760	32.220	31.740	32.080	32.080	140,757
2025-03-26	32.280	32.300	31.740	31.820	31.820	780,938
2025-03-25	32.040	32.500	31.980	32.180	32.180	286,331
2025-03-24	32.840	32.900	32.000	32.080	32.080	331,850
2025-03-21	32.900	32.900	32.400	32.840	32.840	409,814
2025-03-20	33.000	33.100	32.500	33.100	33.100	519,899
2025-03-19	32.160	32.580	31.960	32.120	32.120	892,338
2025-03-18	33.180	33.380	32.020	32.140	32.140	750,329
2025-03-17	32.840	33.340	32.500	33.200	33.200	265,198
2025-03-14	32.000	32.840	31.860	32.840	32.840	296,047
2025-03-13	31.860	32.320	31.520	32.000	32.000	302,107
2025-03-12	32.120	32.320	31.640	31.840	31.840	355,294
2025-03-11	32.520	32.640	31.900	31.900	31.900	389,262
2025-03-10	33.000	33.260	32.380	32.460	32.460	294,438
2025-03-07	32.680	33.000	32.300	32.740	32.740	447,749
2025-03-06	33.700	33.700	32.280	32.680	32.680	938,478
2025-03-05	34.880	35.080	33.500	33.700	33.700	534,776
2025-03-04	35.700	35.700	34.500	34.520	34.520	1,065,371
2025-03-03	35.460	36.100	35.460	35.800	35.800	187,798
2025-02-28	35.560	36.340	35.460	36.260	36.260	656,433
2025-02-27	35.580	35.940	35.100	35.920	35.920	314,903
2025-02-26	36.120	36.360	35.460	35.640	35.640	337,533
2025-02-25	36.080	36.460	35.780	35.840	35.840	297,932
2025-02-24	35.700	36.460	35.540	36.080	36.080	274,029
2025-02-21	35.620	36.280	35.440	35.700	35.700	1,623,082
2025-02-20	35.800	36.440	35.400	35.560	35.560	338,026
2025-02-19	37.300	37.800	35.380	35.720	35.720	503,512
2025-02-18	36.700	36.880	36.240	36.420	36.420	418,068
2025-02-17	37.000	37.480	36.500	36.720	36.720	181,436
2025-02-14	37.520	37.640	36.780	36.780	36.780	277,043
2025-02-13	37.200	37.880	37.180	37.500	37.500	216,172
2025-02-12	37.380	37.840	37.000	37.000	37.000	555,343

← NewerPage 7 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.