5,149SEK
-2,39%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 5,25 | 5,28 | 5,12 | 5,14 | -2,56% | 24.615.837,00 |
| 20.01.2025 | 5,34 | 5,44 | 5,24 | 5,28 | -2,13% | 19.892.881,00 |
| 17.01.2025 | 5,29 | 5,47 | 5,22 | 5,39 | 1,91% | 34.616.612,00 |
| 16.01.2025 | 5,39 | 5,44 | 5,14 | 5,29 | -0,88% | 32.891.127,00 |
| 15.01.2025 | 4,91 | 5,53 | 4,91 | 5,34 | 8,68% | 56.292.353,00 |
| 14.01.2025 | 4,90 | 5,03 | 4,75 | 4,91 | 0,64% | 31.770.398,00 |
| 13.01.2025 | 4,68 | 5,23 | 4,60 | 4,88 | 3,79% | 64.121.233,00 |
| 10.01.2025 | 4,86 | 4,87 | 4,56 | 4,70 | -3,67% | 27.044.857,00 |
| 09.01.2025 | 4,72 | 4,92 | 4,58 | 4,88 | 6,61% | 38.241.880,00 |
| 08.01.2025 | 4,66 | 5,06 | 4,52 | 4,58 | 6,00% | 65.068.304,00 |
| 07.01.2025 | 4,76 | 4,81 | 4,31 | 4,32 | -11,40% | 36.043.080,00 |
| 06.01.2025 | 4,75 | 4,88 | 4,74 | 4,87 | 2,34% | - |
| 03.01.2025 | 4,56 | 4,77 | 4,49 | 4,76 | 4,13% | 30.147.798,00 |
| 02.01.2025 | 4,51 | 4,61 | 4,40 | 4,57 | 0,97% | 26.257.902,00 |
| 30.12.2024 | 4,46 | 4,68 | 4,42 | 4,53 | 1,14% | 31.267.575,00 |
| 27.12.2024 | 4,36 | 4,55 | 4,22 | 4,48 | 3,42% | 30.847.340,00 |
| 23.12.2024 | 4,27 | 4,68 | 4,26 | 4,33 | 5,74% | 54.386.996,00 |
| 20.12.2024 | 4,04 | 4,14 | 3,88 | 4,10 | 0,32% | 34.806.461,00 |
| 19.12.2024 | 4,13 | 4,37 | 3,96 | 4,08 | -5,05% | 57.227.530,00 |
| 18.12.2024 | 3,73 | 4,35 | 3,54 | 4,30 | 22,14% | 100.783.814,00 |
| 17.12.2024 | 3,55 | 3,58 | 3,49 | 3,52 | -0,89% | 15.050.458,00 |
| 16.12.2024 | 3,63 | 3,66 | 3,51 | 3,55 | -2,15% | 19.837.145,00 |
| 13.12.2024 | 4,12 | 4,12 | 3,62 | 3,63 | -8,10% | 40.279.854,00 |
| 12.12.2024 | 3,56 | 4,04 | 3,56 | 3,95 | 11,80% | 56.382.183,00 |
| 11.12.2024 | 3,31 | 3,54 | 3,30 | 3,53 | 6,90% | 27.406.934,00 |
| 10.12.2024 | 3,30 | 3,38 | 3,22 | 3,31 | -1,20% | 30.079.561,00 |
| 09.12.2024 | 3,40 | 3,42 | 3,31 | 3,35 | -3,52% | 27.339.493,00 |
| 06.12.2024 | 3,42 | 3,53 | 3,40 | 3,47 | 1,36% | 17.361.647,00 |
| 05.12.2024 | 3,40 | 3,48 | 3,33 | 3,42 | -3,73% | 41.086.528,00 |
| 04.12.2024 | 3,64 | 3,66 | 3,54 | 3,55 | -2,39% | 28.095.855,00 |
| 03.12.2024 | 3,74 | 3,80 | 3,64 | 3,64 | -2,67% | 19.261.885,00 |
| 02.12.2024 | 3,90 | 3,94 | 3,74 | 3,74 | -3,13% | 19.838.553,00 |
| 29.11.2024 | 4,09 | 4,18 | 3,73 | 3,86 | -9,13% | 59.180.837,00 |
| 28.11.2024 | 4,20 | 4,34 | 4,13 | 4,25 | 1,11% | 20.401.414,00 |
| 27.11.2024 | 3,78 | 4,28 | 3,73 | 4,20 | 6,15% | 44.064.960,00 |
| 26.11.2024 | 4,06 | 4,07 | 3,90 | 3,96 | -2,86% | 20.962.300,00 |
| 25.11.2024 | 4,10 | 4,18 | 3,98 | 4,08 | 1,91% | 17.245.452,00 |
| 22.11.2024 | 3,94 | 4,05 | 3,87 | 4,00 | 1,39% | 18.314.039,00 |
| 21.11.2024 | 4,03 | 4,03 | 3,88 | 3,94 | -2,09% | - |
| 20.11.2024 | 4,17 | 4,23 | 4,01 | 4,03 | -3,31% | 16.009.496,00 |
| 19.11.2024 | 4,20 | 4,33 | 4,01 | 4,17 | 3,93% | 21.317.649,00 |
| 18.11.2024 | 4,07 | 4,09 | 3,97 | 4,01 | -1,75% | 17.156.558,00 |
| 15.11.2024 | 4,20 | 4,20 | 4,06 | 4,08 | -3,65% | 19.876.467,00 |
| 14.11.2024 | 4,19 | 4,27 | 4,13 | 4,23 | 0,93% | 10.661.577,00 |
| 13.11.2024 | 4,17 | 4,28 | 4,16 | 4,20 | -0,10% | 13.336.297,00 |
| 12.11.2024 | 4,36 | 4,37 | 4,11 | 4,20 | -4,34% | 22.781.572,00 |
| 11.11.2024 | 4,40 | 4,49 | 4,26 | 4,39 | -0,77% | 31.968.063,00 |
| 08.11.2024 | 4,43 | 4,50 | 4,33 | 4,42 | -0,10% | 22.747.346,00 |
| 07.11.2024 | 4,32 | 4,67 | 4,20 | 4,43 | 3,17% | 51.626.869,00 |
| 06.11.2024 | 4,31 | 4,49 | 4,17 | 4,29 | -0,51% | 28.338.214,00 |
| 05.11.2024 | 4,42 | 4,57 | 4,24 | 4,31 | -2,23% | 43.626.189,00 |
| 04.11.2024 | 5,18 | 5,20 | 4,18 | 4,41 | -22,82% | 152.451.580,00 |
| 01.11.2024 | 5,66 | 5,73 | 5,62 | 5,72 | 1,06% | 6.000.580,00 |
| 31.10.2024 | 5,79 | 5,84 | 5,66 | 5,66 | -2,92% | 17.654.810,00 |
| 30.10.2024 | 5,80 | 5,97 | 5,80 | 5,83 | 0,57% | 13.817.620,00 |
| 29.10.2024 | 5,90 | 5,98 | 5,74 | 5,80 | -1,68% | 18.171.679,00 |
| 28.10.2024 | 5,84 | 6,02 | 5,81 | 5,89 | 0,60% | 13.762.180,00 |
| 25.10.2024 | 5,87 | 5,98 | 5,80 | 5,86 | -0,17% | 13.663.229,00 |
| 24.10.2024 | 5,84 | 5,91 | 5,77 | 5,87 | 0,57% | 11.278.017,00 |
| 23.10.2024 | 6,00 | 6,05 | 5,76 | 5,84 | -2,99% | 21.591.572,00 |
| 22.10.2024 | 6,08 | 6,18 | 5,96 | 6,02 | -1,07% | 16.133.101,00 |
| 21.10.2024 | 6,21 | 6,28 | 6,08 | 6,08 | -2,11% | 12.540.881,00 |
| 18.10.2024 | 6,32 | 6,38 | 6,19 | 6,21 | -1,97% | 15.227.275,00 |
| 17.10.2024 | 6,33 | 6,50 | 6,30 | 6,34 | 0,14% | 16.328.643,00 |
| 16.10.2024 | 6,44 | 6,44 | 6,06 | 6,33 | -1,64% | 28.183.557,00 |
| 15.10.2024 | 7,01 | 7,02 | 6,33 | 6,43 | -8,09% | - |
| 14.10.2024 | 7,22 | 7,31 | 6,86 | 7,00 | -3,09% | 21.541.503,00 |
| 11.10.2024 | 7,11 | 7,40 | 7,09 | 7,22 | 1,53% | 22.249.112,00 |
| 10.10.2024 | 7,27 | 7,35 | 7,04 | 7,11 | -2,92% | 18.449.413,00 |
| 09.10.2024 | 7,50 | 7,65 | 7,21 | 7,33 | -2,29% | 23.803.403,00 |
| 08.10.2024 | 7,39 | 7,68 | 7,31 | 7,50 | 0,94% | 22.766.848,00 |
| 07.10.2024 | 7,43 | 7,47 | 7,02 | 7,43 | -1,08% | 30.166.228,00 |
| 04.10.2024 | 7,43 | 7,70 | 7,42 | 7,51 | 1,05% | 26.090.767,00 |
| 03.10.2024 | 7,47 | 7,64 | 7,38 | 7,43 | -0,52% | 18.202.017,00 |
| 02.10.2024 | 7,29 | 7,50 | 7,16 | 7,47 | 2,48% | 21.989.760,00 |
| 01.10.2024 | 7,33 | 7,53 | 7,26 | 7,29 | -0,46% | 24.396.425,00 |
| 30.09.2024 | 7,44 | 7,55 | 7,16 | 7,33 | -1,55% | 25.342.063,00 |
| 27.09.2024 | 7,49 | 7,70 | 7,28 | 7,44 | -3,65% | 48.173.297,00 |
| 26.09.2024 | 8,15 | 8,15 | 7,63 | 7,72 | -4,58% | 43.425.755,00 |
| 25.09.2024 | 7,99 | 8,42 | 7,88 | 8,09 | -0,32% | 69.859.517,00 |
| 24.09.2024 | 8,32 | 8,32 | 7,83 | 8,12 | -0,14% | 43.687.552,00 |
| 23.09.2024 | 7,92 | 8,33 | 7,76 | 8,13 | 3,08% | 37.616.021,00 |
| 20.09.2024 | 7,88 | 8,09 | 7,60 | 7,89 | -0,99% | 75.343.651,00 |
| 19.09.2024 | 7,25 | 8,05 | 7,20 | 7,97 | 12,59% | 75.078.333,00 |
| 18.09.2024 | 6,96 | 7,16 | 6,77 | 7,08 | 1,71% | 27.683.014,00 |
| 17.09.2024 | 6,98 | 7,01 | 6,85 | 6,96 | 0,01% | 15.742.873,00 |
| 16.09.2024 | 7,10 | 7,18 | 6,76 | 6,96 | -2,04% | 28.485.189,00 |
| 13.09.2024 | 6,84 | 7,16 | 6,79 | 7,10 | 4,35% | 36.971.044,00 |
| 12.09.2024 | 6,79 | 6,90 | 6,65 | 6,80 | 2,21% | 18.474.277,00 |
| 11.09.2024 | 6,90 | 6,99 | 6,54 | 6,66 | -3,48% | 22.311.975,00 |
| 10.09.2024 | 6,61 | 7,05 | 6,60 | 6,90 | 4,67% | 38.524.260,00 |
| 09.09.2024 | 6,46 | 6,64 | 6,42 | 6,59 | 2,00% | 21.810.397,00 |
| 06.09.2024 | 6,35 | 6,59 | 6,24 | 6,46 | 1,73% | 17.764.923,00 |
| 05.09.2024 | 6,25 | 6,50 | 6,13 | 6,35 | 1,84% | 18.716.825,00 |
| 04.09.2024 | 6,12 | 6,41 | 6,05 | 6,24 | 0,35% | 24.947.492,00 |
| 03.09.2024 | 6,62 | 6,62 | 6,13 | 6,21 | -6,32% | 44.466.379,00 |
| 02.09.2024 | 6,93 | 6,99 | 6,44 | 6,63 | -4,26% | 45.577.407,00 |
| 30.08.2024 | 6,40 | 7,00 | 6,34 | 6,93 | 10,43% | 72.315.549,00 |
| 29.08.2024 | 6,26 | 6,45 | 6,18 | 6,27 | -0,05% | 39.910.179,00 |
| 28.08.2024 | 6,31 | 6,55 | 5,97 | 6,28 | 1,10% | 54.430.796,00 |