Sveafastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 37.800 | 38.800 | 37.060 | 37.360 | 37.360 | 258,182 |
| 2025-02-10 | 36.800 | 37.880 | 36.760 | 37.800 | 37.800 | 421,554 |
| 2025-02-07 | 37.100 | 37.280 | 36.540 | 36.800 | 36.800 | 468,389 |
| 2025-02-06 | 36.720 | 37.200 | 36.300 | 36.800 | 36.800 | 2,343,970 |
| 2025-02-05 | 35.960 | 36.840 | 35.800 | 36.720 | 36.720 | 263,326 |
| 2025-02-04 | 35.860 | 36.400 | 35.480 | 36.000 | 36.000 | 158,626 |
| 2025-02-03 | 35.500 | 36.060 | 35.120 | 35.900 | 35.900 | 206,044 |
| 2025-01-31 | 35.600 | 36.200 | 35.400 | 36.200 | 36.200 | 157,062 |
| 2025-01-30 | 35.480 | 35.900 | 35.300 | 35.620 | 35.620 | 227,168 |
| 2025-01-29 | 35.580 | 35.880 | 35.280 | 35.440 | 35.440 | 222,628 |
| 2025-01-28 | 35.000 | 35.680 | 34.940 | 35.600 | 35.600 | 220,421 |
| 2025-01-27 | 34.600 | 35.500 | 34.600 | 35.020 | 35.020 | 272,231 |
| 2025-01-24 | 35.240 | 35.600 | 34.660 | 34.920 | 34.920 | 215,851 |
| 2025-01-23 | 34.840 | 35.240 | 34.580 | 35.200 | 35.200 | 133,903 |
| 2025-01-22 | 34.720 | 35.420 | 34.720 | 34.840 | 34.840 | 142,871 |
| 2025-01-21 | 34.980 | 35.340 | 34.660 | 34.700 | 34.700 | 351,415 |
| 2025-01-20 | 36.680 | 36.780 | 34.900 | 35.000 | 35.000 | 382,788 |
| 2025-01-17 | 36.000 | 37.060 | 35.500 | 35.900 | 35.900 | 801,014 |
| 2025-01-16 | 34.600 | 35.160 | 34.500 | 35.100 | 35.100 | 979,760 |
| 2025-01-15 | 33.840 | 34.840 | 33.640 | 34.600 | 34.600 | 308,457 |
| 2025-01-14 | 33.800 | 34.060 | 33.640 | 33.900 | 33.900 | 184,408 |
| 2025-01-13 | 33.960 | 34.200 | 33.540 | 33.600 | 33.600 | 449,996 |
| 2025-01-10 | 34.320 | 34.560 | 33.900 | 33.960 | 33.960 | 170,777 |
| 2025-01-09 | 34.500 | 35.380 | 34.080 | 34.200 | 34.200 | 702,489 |
| 2025-01-08 | 35.020 | 35.900 | 34.380 | 34.460 | 34.460 | 331,521 |
| 2025-01-07 | 36.280 | 36.500 | 34.900 | 34.900 | 34.900 | 167,270 |
| 2025-01-03 | 36.220 | 36.320 | 35.960 | 36.320 | 36.320 | 134,974 |
| 2025-01-02 | 35.800 | 36.400 | 35.660 | 36.340 | 36.340 | 171,875 |
| 2024-12-30 | 35.840 | 36.040 | 35.600 | 35.920 | 35.920 | 88,505 |
| 2024-12-27 | 35.500 | 36.200 | 35.500 | 35.940 | 35.940 | 142,031 |
| 2024-12-23 | 35.740 | 35.840 | 35.360 | 35.540 | 35.540 | 142,523 |
| 2024-12-20 | 35.880 | 36.000 | 35.360 | 35.740 | 35.740 | 134,015 |
| 2024-12-19 | 36.160 | 36.160 | 35.500 | 35.740 | 35.740 | 240,461 |
| 2024-12-18 | 35.260 | 36.500 | 35.120 | 36.480 | 36.480 | 208,925 |
| 2024-12-17 | 35.600 | 35.680 | 35.200 | 35.220 | 35.220 | 405,693 |
| 2024-12-16 | 36.320 | 36.580 | 35.420 | 35.740 | 35.740 | 432,768 |
| 2024-12-13 | 37.000 | 37.160 | 36.300 | 36.320 | 36.320 | 184,359 |
| 2024-12-12 | 36.300 | 37.000 | 36.300 | 37.000 | 37.000 | 471,265 |
| 2024-12-11 | 36.720 | 36.980 | 36.260 | 36.340 | 36.340 | 234,370 |
| 2024-12-10 | 36.520 | 36.840 | 36.200 | 36.720 | 36.720 | 270,403 |
| 2024-12-09 | 37.160 | 37.400 | 36.600 | 36.620 | 36.620 | 348,380 |
| 2024-12-06 | 37.000 | 37.400 | 36.880 | 37.160 | 37.160 | 127,100 |
| 2024-12-05 | 37.440 | 37.480 | 36.800 | 37.080 | 37.080 | 338,326 |
| 2024-12-04 | 37.540 | 38.000 | 37.400 | 37.500 | 37.500 | 351,784 |
| 2024-12-03 | 37.560 | 38.000 | 37.280 | 37.500 | 37.500 | 612,840 |
| 2024-12-02 | 37.500 | 38.460 | 37.300 | 37.560 | 37.560 | 1,139,750 |
| 2024-11-29 | 36.720 | 36.960 | 36.400 | 36.420 | 36.420 | 411,866 |
| 2024-11-28 | 37.450 | 37.500 | 36.750 | 37.000 | 37.000 | 307,260 |
| 2024-11-27 | 35.950 | 38.500 | 35.600 | 37.750 | 37.750 | 1,461,555 |
| 2024-11-26 | 37.150 | 37.150 | 36.050 | 36.050 | 36.050 | 478,092 |
| 2024-11-25 | 36.650 | 37.200 | 36.450 | 37.200 | 37.200 | 624,650 |
| 2024-11-22 | 36.100 | 36.800 | 36.100 | 36.550 | 36.550 | 133,169 |
| 2024-11-21 | 36.750 | 36.750 | 36.050 | 36.100 | 36.100 | 367,834 |
| 2024-11-20 | 37.500 | 37.750 | 36.750 | 36.800 | 36.800 | 651,946 |
| 2024-11-19 | 37.250 | 37.750 | 37.000 | 37.500 | 37.500 | 453,916 |
| 2024-11-18 | 37.950 | 37.950 | 37.150 | 37.350 | 37.350 | 353,217 |
| 2024-11-15 | 38.800 | 38.800 | 37.850 | 38.100 | 38.100 | 1,503,883 |
| 2024-11-14 | 39.100 | 39.150 | 38.400 | 38.900 | 38.900 | 1,448,027 |
| 2024-11-13 | 39.000 | 39.200 | 38.500 | 39.200 | 39.200 | 836,673 |
| 2024-11-12 | 39.250 | 39.250 | 38.550 | 39.000 | 39.000 | 1,263,815 |
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.