4,623SEK
-1,47%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 4,65 | 4,75 | 4,61 | 4,61 | -1,73% | 4.560.232,00 |
| 03.09.2025 | 4,66 | 4,74 | 4,63 | 4,69 | 1,06% | 6.670.578,00 |
| 02.09.2025 | 4,82 | 4,85 | 4,64 | 4,64 | -4,25% | 10.134.521,00 |
| 01.09.2025 | 4,78 | 4,95 | 4,78 | 4,85 | 1,44% | 5.335.762,00 |
| 29.08.2025 | 4,90 | 4,93 | 4,78 | 4,78 | -2,41% | 8.599.112,00 |
| 28.08.2025 | 5,03 | 5,09 | 4,90 | 4,90 | -2,24% | 11.299.390,00 |
| 27.08.2025 | 5,11 | 5,18 | 5,01 | 5,01 | -2,64% | 9.957.750,00 |
| 26.08.2025 | 5,06 | 5,20 | 5,02 | 5,15 | 1,46% | 11.786.989,00 |
| 25.08.2025 | 5,25 | 5,27 | 5,05 | 5,07 | -7,38% | 28.632.168,00 |
| 22.08.2025 | 5,30 | 5,48 | 5,20 | 5,48 | 5,39% | 20.685.055,00 |
| 21.08.2025 | 5,32 | 5,33 | 5,06 | 5,20 | -2,66% | 14.622.684,00 |
| 20.08.2025 | 5,05 | 5,43 | 4,85 | 5,34 | 8,06% | 39.959.365,00 |
| 19.08.2025 | 4,87 | 5,02 | 4,78 | 4,94 | 1,52% | 10.899.562,00 |
| 18.08.2025 | 4,80 | 4,93 | 4,80 | 4,87 | 1,37% | 5.958.882,00 |
| 15.08.2025 | 4,84 | 4,89 | 4,77 | 4,80 | -0,72% | 5.564.058,00 |
| 14.08.2025 | 4,88 | 4,90 | 4,82 | 4,84 | -0,80% | 4.548.551,00 |
| 13.08.2025 | 4,96 | 4,97 | 4,84 | 4,87 | -1,63% | 5.258.238,00 |
| 12.08.2025 | 5,08 | 5,15 | 4,95 | 4,96 | -2,19% | 4.858.630,00 |
| 11.08.2025 | 5,14 | 5,17 | 5,05 | 5,07 | -0,78% | 3.563.418,00 |
| 08.08.2025 | 5,11 | 5,22 | 5,11 | 5,11 | -0,70% | 5.687.460,00 |
| 07.08.2025 | 5,02 | 5,15 | 4,98 | 5,14 | 2,84% | 9.446.372,00 |
| 06.08.2025 | 5,08 | 5,15 | 4,94 | 5,00 | -1,57% | 6.835.970,00 |
| 05.08.2025 | 5,06 | 5,10 | 5,04 | 5,08 | 0,55% | 2.883.190,00 |
| 04.08.2025 | 5,00 | 5,12 | 5,00 | 5,05 | 0,96% | 4.295.317,00 |
| 01.08.2025 | 4,87 | 5,04 | 4,83 | 5,00 | 1,79% | 7.375.681,00 |
| 31.07.2025 | 4,90 | 4,94 | 4,75 | 4,92 | -0,30% | 9.548.002,00 |
| 30.07.2025 | 5,03 | 5,16 | 4,88 | 4,93 | -4,62% | 13.285.763,00 |
| 29.07.2025 | 5,16 | 5,18 | 5,01 | 5,17 | 0,78% | 8.726.780,00 |
| 28.07.2025 | 5,22 | 5,28 | 5,13 | 5,13 | -1,23% | 4.903.790,00 |
| 25.07.2025 | 5,21 | 5,23 | 5,13 | 5,19 | -0,27% | 8.231.570,00 |
| 24.07.2025 | 5,31 | 5,40 | 5,20 | 5,21 | -1,81% | 7.972.848,00 |
| 23.07.2025 | 5,44 | 5,49 | 5,30 | 5,30 | -2,18% | 7.890.224,00 |
| 22.07.2025 | 5,32 | 5,49 | 5,31 | 5,42 | 1,96% | 11.513.117,00 |
| 21.07.2025 | 5,21 | 5,38 | 5,18 | 5,32 | 1,76% | 6.906.193,00 |
| 18.07.2025 | 5,34 | 5,39 | 5,16 | 5,23 | -1,95% | 8.273.660,00 |
| 17.07.2025 | 5,35 | 5,38 | 5,26 | 5,33 | 0,08% | 8.434.730,00 |
| 16.07.2025 | 5,45 | 5,51 | 5,33 | 5,33 | -2,88% | 9.029.678,00 |
| 15.07.2025 | 5,43 | 5,57 | 5,41 | 5,48 | 0,96% | 14.116.293,00 |
| 14.07.2025 | 5,24 | 5,44 | 5,24 | 5,43 | 1,72% | 9.213.860,00 |
| 11.07.2025 | 5,51 | 5,55 | 5,33 | 5,34 | -1,40% | 12.233.500,00 |
| 10.07.2025 | 5,35 | 5,44 | 5,23 | 5,42 | 2,58% | 12.319.036,00 |
| 09.07.2025 | 5,17 | 5,28 | 5,01 | 5,28 | 2,64% | 19.991.422,00 |
| 08.07.2025 | 5,12 | 5,20 | 4,99 | 5,14 | 0,39% | 16.113.195,00 |
| 07.07.2025 | 5,53 | 5,54 | 5,12 | 5,12 | -8,11% | 24.247.954,00 |
| 04.07.2025 | 5,72 | 5,74 | 5,55 | 5,58 | -2,18% | 10.789.140,00 |
| 03.07.2025 | 5,77 | 5,87 | 5,69 | 5,70 | -1,25% | 9.521.144,00 |
| 02.07.2025 | 5,73 | 5,80 | 5,65 | 5,77 | 1,66% | 9.930.969,00 |
| 01.07.2025 | 5,68 | 5,85 | 5,67 | 5,68 | 0,28% | 11.760.956,00 |
| 30.06.2025 | 5,72 | 5,87 | 5,56 | 5,66 | -0,91% | 27.781.628,00 |
| 27.06.2025 | 5,84 | 5,93 | 5,65 | 5,71 | -2,16% | 20.622.690,00 |
| 26.06.2025 | 5,87 | 6,06 | 5,78 | 5,84 | 0,14% | 11.602.049,00 |
| 25.06.2025 | 6,40 | 6,45 | 5,83 | 5,83 | -8,36% | 25.734.569,00 |
| 24.06.2025 | 6,33 | 6,43 | 6,30 | 6,36 | 1,14% | 12.133.977,00 |
| 23.06.2025 | 6,23 | 6,35 | 6,21 | 6,29 | -1,29% | 9.596.613,00 |
| 20.06.2025 | 6,35 | 6,40 | 6,34 | 6,37 | 0,89% | - |
| 19.06.2025 | 6,44 | 6,45 | 6,31 | 6,32 | -1,86% | 15.317.848,00 |
| 18.06.2025 | 6,37 | 6,52 | 6,35 | 6,44 | 0,69% | 17.199.344,00 |
| 17.06.2025 | 6,25 | 6,42 | 6,25 | 6,39 | 1,33% | 11.724.801,00 |
| 16.06.2025 | 5,98 | 6,31 | 5,94 | 6,31 | 4,99% | 15.974.383,00 |
| 13.06.2025 | 5,70 | 6,01 | 5,60 | 6,01 | 3,12% | 23.307.133,00 |
| 12.06.2025 | 6,12 | 6,12 | 5,83 | 5,83 | -5,24% | 13.789.027,00 |
| 11.06.2025 | 6,11 | 6,20 | 6,04 | 6,15 | 0,62% | 15.362.966,00 |
| 10.06.2025 | 6,39 | 6,39 | 6,08 | 6,11 | -3,69% | 19.705.806,00 |
| 09.06.2025 | 6,11 | 6,36 | 6,11 | 6,35 | 3,70% | 18.269.775,00 |
| 06.06.2025 | 6,08 | 6,13 | 6,07 | 6,12 | 0,55% | - |
| 05.06.2025 | 6,19 | 6,25 | 5,99 | 6,09 | -1,36% | 16.777.312,00 |
| 04.06.2025 | 6,07 | 6,31 | 6,02 | 6,17 | 2,66% | 27.258.655,00 |
| 03.06.2025 | 5,99 | 6,09 | 5,85 | 6,01 | 1,01% | 19.566.463,00 |
| 02.06.2025 | 5,59 | 5,95 | 5,54 | 5,95 | 5,76% | 31.647.270,00 |
| 30.05.2025 | 5,47 | 5,68 | 5,38 | 5,63 | 0,13% | 36.221.460,00 |
| 29.05.2025 | 5,53 | 5,65 | 5,49 | 5,62 | 2,30% | - |
| 28.05.2025 | 5,58 | 5,76 | 5,45 | 5,49 | -4,52% | 19.225.495,00 |
| 27.05.2025 | 5,67 | 6,09 | 5,64 | 5,75 | 1,27% | 36.715.576,00 |
| 26.05.2025 | 5,45 | 5,79 | 5,45 | 5,68 | 4,64% | 24.032.197,00 |
| 23.05.2025 | 5,24 | 5,44 | 5,24 | 5,43 | 2,80% | 25.137.111,00 |
| 22.05.2025 | 5,25 | 5,28 | 5,04 | 5,28 | -0,26% | 23.640.705,00 |
| 21.05.2025 | 5,37 | 5,42 | 5,28 | 5,29 | -1,96% | 14.792.660,00 |
| 20.05.2025 | 5,39 | 5,50 | 5,30 | 5,40 | 0,04% | 21.484.646,00 |
| 19.05.2025 | 5,39 | 5,46 | 5,28 | 5,40 | -0,22% | 19.087.045,00 |
| 16.05.2025 | 5,25 | 5,54 | 5,25 | 5,41 | 3,24% | 36.754.070,00 |
| 15.05.2025 | 5,37 | 5,64 | 5,02 | 5,24 | -2,49% | 61.331.570,00 |
| 14.05.2025 | 5,25 | 5,47 | 4,97 | 5,37 | -4,21% | 99.625.569,00 |
| 13.05.2025 | 4,50 | 5,63 | 4,35 | 5,61 | 40,46% | 152.379.990,00 |
| 12.05.2025 | 3,85 | 4,03 | 3,78 | 3,99 | 3,82% | 20.249.670,00 |
| 09.05.2025 | 3,95 | 4,03 | 3,83 | 3,85 | -4,04% | 17.871.161,00 |
| 08.05.2025 | 3,97 | 4,06 | 3,94 | 4,01 | 1,49% | 14.668.432,00 |
| 07.05.2025 | 3,85 | 3,96 | 3,82 | 3,95 | 2,97% | 13.162.778,00 |
| 06.05.2025 | 4,07 | 4,07 | 3,82 | 3,84 | -5,75% | 16.490.251,00 |
| 05.05.2025 | 4,01 | 4,09 | 3,98 | 4,07 | 2,06% | 12.817.537,00 |
| 02.05.2025 | 3,94 | 4,01 | 3,90 | 3,99 | 1,68% | 14.769.346,00 |
| 30.04.2025 | 3,85 | 3,98 | 3,81 | 3,92 | 1,92% | 14.220.800,00 |
| 29.04.2025 | 3,84 | 3,93 | 3,84 | 3,85 | 0,26% | 13.115.427,00 |
| 28.04.2025 | 3,92 | 3,96 | 3,78 | 3,84 | -1,87% | 13.843.641,00 |
| 25.04.2025 | 3,89 | 3,97 | 3,87 | 3,91 | 1,37% | 22.884.567,00 |
| 24.04.2025 | 3,89 | 4,01 | 3,85 | 3,86 | -0,46% | 21.264.558,00 |
| 23.04.2025 | 3,94 | 4,04 | 3,87 | 3,88 | -0,62% | 17.531.205,00 |
| 22.04.2025 | 3,58 | 3,93 | 3,56 | 3,90 | 6,53% | 29.416.848,00 |
| 17.04.2025 | 3,67 | 3,69 | 3,62 | 3,66 | 0,27% | 8.497.769,00 |
| 16.04.2025 | 3,72 | 3,73 | 3,60 | 3,65 | -2,09% | 15.845.155,00 |
| 15.04.2025 | 3,64 | 3,81 | 3,63 | 3,73 | 2,73% | 21.249.285,00 |