5,419SEK
0,16%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 5,40 | 5,46 | 5,28 | 5,40 | -0,23% | - |
| 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 |
| 14.04.2025 | 3,70 | 3,73 | 3,60 | 3,63 | -0,14% | 23.349.675,00 |
| 11.04.2025 | 3,54 | 3,74 | 3,44 | 3,64 | 2,68% | 29.171.020,00 |
| 10.04.2025 | 3,60 | 3,60 | 3,37 | 3,54 | 8,76% | 37.608.769,00 |
| 09.04.2025 | 3,22 | 3,28 | 3,08 | 3,26 | -3,24% | 25.810.671,00 |
| 08.04.2025 | 3,34 | 3,48 | 3,26 | 3,36 | 1,54% | 30.875.937,00 |
| 07.04.2025 | 3,20 | 3,42 | 3,00 | 3,31 | -1,75% | 45.120.230,00 |
| 04.04.2025 | 3,46 | 3,67 | 3,31 | 3,37 | -2,29% | 34.902.331,00 |
| 03.04.2025 | 3,35 | 3,66 | 3,33 | 3,45 | 0,70% | 30.720.775,00 |
| 02.04.2025 | 3,42 | 3,45 | 3,35 | 3,43 | -0,95% | 14.004.934,00 |
| 01.04.2025 | 3,39 | 3,47 | 3,38 | 3,46 | 2,37% | 15.372.043,00 |
| 31.03.2025 | 3,48 | 3,48 | 3,36 | 3,38 | -2,73% | 17.528.161,00 |
| 28.03.2025 | 3,41 | 3,53 | 3,41 | 3,48 | 1,80% | 13.304.438,00 |
| 27.03.2025 | 3,42 | 3,54 | 3,40 | 3,41 | -1,23% | 15.788.957,00 |
| 26.03.2025 | 3,49 | 3,51 | 3,41 | 3,46 | -0,97% | 14.908.466,00 |
| 25.03.2025 | 3,56 | 3,58 | 3,42 | 3,49 | -1,86% | 16.462.156,00 |
| 24.03.2025 | 3,55 | 3,59 | 3,51 | 3,56 | 1,46% | 17.336.802,00 |
| 21.03.2025 | 3,55 | 3,57 | 3,47 | 3,51 | -1,67% | 14.451.927,00 |
| 20.03.2025 | 3,57 | 3,66 | 3,52 | 3,56 | 0,69% | 16.941.063,00 |
| 19.03.2025 | 3,59 | 3,63 | 3,51 | 3,54 | -1,86% | 15.101.829,00 |
| 18.03.2025 | 3,65 | 3,65 | 3,54 | 3,61 | 0,68% | 20.411.369,00 |
| 17.03.2025 | 3,66 | 3,66 | 3,53 | 3,58 | -2,22% | 16.516.262,00 |
| 14.03.2025 | 3,45 | 3,67 | 3,43 | 3,66 | 8,05% | 29.516.611,00 |
| 13.03.2025 | 3,42 | 3,49 | 3,37 | 3,39 | -0,89% | 17.248.794,00 |
| 12.03.2025 | 3,51 | 3,53 | 3,37 | 3,42 | -1,54% | 18.477.827,00 |
| 11.03.2025 | 3,56 | 3,60 | 3,46 | 3,48 | -2,26% | 16.171.270,00 |
| 10.03.2025 | 3,65 | 3,72 | 3,56 | 3,56 | -2,27% | 14.016.341,00 |
| 07.03.2025 | 3,69 | 3,71 | 3,58 | 3,64 | -1,18% | 20.216.100,00 |
| 06.03.2025 | 3,84 | 3,85 | 3,65 | 3,68 | -3,63% | 25.498.992,00 |
| 05.03.2025 | 3,96 | 4,05 | 3,80 | 3,82 | -3,45% | 24.004.764,00 |
| 04.03.2025 | 3,92 | 4,01 | 3,80 | 3,96 | -1,25% | 29.746.012,00 |
| 03.03.2025 | 4,10 | 4,14 | 3,95 | 4,01 | -2,30% | 21.878.912,00 |
| 28.02.2025 | 4,15 | 4,17 | 4,07 | 4,10 | -2,01% | 20.307.143,00 |
| 27.02.2025 | 4,27 | 4,28 | 4,15 | 4,19 | -1,89% | 18.268.937,00 |
| 26.02.2025 | 4,27 | 4,40 | 4,22 | 4,27 | 0,27% | 18.785.197,00 |
| 25.02.2025 | 4,25 | 4,41 | 4,23 | 4,25 | 0,09% | 23.413.153,00 |
| 24.02.2025 | 4,25 | 4,36 | 4,19 | 4,25 | 0,62% | 22.883.458,00 |
| 21.02.2025 | 4,38 | 4,47 | 4,22 | 4,22 | -2,82% | 30.299.868,00 |
| 20.02.2025 | 4,41 | 4,57 | 4,33 | 4,35 | -0,76% | 34.004.291,00 |
| 19.02.2025 | 5,25 | 5,25 | 4,38 | 4,38 | -16,16% | 64.773.641,00 |
| 18.02.2025 | 5,09 | 5,24 | 5,05 | 5,22 | 0,46% | 18.909.039,00 |
| 17.02.2025 | 5,34 | 5,37 | 5,16 | 5,20 | -2,99% | 17.812.285,00 |
| 14.02.2025 | 5,41 | 5,48 | 5,31 | 5,36 | -1,00% | 16.261.322,00 |
| 13.02.2025 | 5,26 | 5,41 | 5,22 | 5,41 | 3,05% | 17.242.806,00 |
| 12.02.2025 | 5,37 | 5,42 | 5,22 | 5,25 | -1,46% | 18.234.412,00 |
| 11.02.2025 | 5,48 | 5,48 | 5,33 | 5,33 | -2,81% | 12.010.912,00 |
| 10.02.2025 | 5,35 | 5,50 | 5,34 | 5,49 | 2,81% | 11.441.864,00 |
| 07.02.2025 | 5,38 | 5,45 | 5,22 | 5,34 | -2,07% | 22.374.924,00 |
| 06.02.2025 | 5,57 | 5,61 | 5,43 | 5,45 | -1,36% | 18.083.845,00 |
| 05.02.2025 | 5,43 | 5,66 | 5,34 | 5,52 | 1,73% | 25.632.823,00 |
| 04.02.2025 | 5,50 | 5,54 | 5,41 | 5,43 | -0,98% | 15.645.434,00 |
| 03.02.2025 | 5,45 | 5,55 | 5,31 | 5,48 | -2,56% | 25.283.274,00 |
| 31.01.2025 | 5,71 | 5,72 | 5,54 | 5,63 | -1,44% | 22.224.914,00 |
| 30.01.2025 | 5,59 | 5,80 | 5,53 | 5,71 | 3,07% | 32.736.482,00 |
| 29.01.2025 | 5,50 | 5,60 | 5,45 | 5,54 | 2,27% | 36.491.584,00 |
| 28.01.2025 | 5,30 | 5,43 | 5,26 | 5,42 | 1,67% | 18.083.341,00 |
| 27.01.2025 | 5,22 | 5,48 | 5,13 | 5,33 | 0,76% | 27.121.262,00 |
| 24.01.2025 | 5,37 | 5,49 | 5,24 | 5,29 | 0,23% | 26.137.836,00 |
| 23.01.2025 | 4,94 | 5,30 | 4,94 | 5,28 | 6,41% | 27.957.965,00 |
| 22.01.2025 | 5,14 | 5,17 | 4,95 | 4,96 | -3,54% | 21.059.888,00 |
| 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 |