3,881SEK
-3,16%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 4,00 | 4,00 | 3,86 | 3,89 | -2,90% | - |
| 18.03.2026 | 4,03 | 4,05 | 3,94 | 4,01 | -0,22% | 6.979.897,00 |
| 17.03.2026 | 4,00 | 4,07 | 3,97 | 4,02 | 0,00% | 6.926.246,00 |
| 16.03.2026 | 3,95 | 4,06 | 3,88 | 4,02 | 1,93% | 6.276.613,00 |
| 13.03.2026 | 3,86 | 3,96 | 3,80 | 3,94 | 1,73% | 6.498.451,00 |
| 12.03.2026 | 3,89 | 3,90 | 3,84 | 3,87 | -0,36% | 5.865.588,00 |
| 11.03.2026 | 3,97 | 3,99 | 3,88 | 3,89 | -2,11% | 7.631.382,00 |
| 10.03.2026 | 3,98 | 4,04 | 3,95 | 3,97 | 2,29% | 6.748.005,00 |
| 09.03.2026 | 3,88 | 3,91 | 3,85 | 3,88 | -1,10% | 1.925.272,00 |
| 06.03.2026 | 3,97 | 4,00 | 3,89 | 3,93 | -0,98% | 6.332.505,00 |
| 05.03.2026 | 4,04 | 4,07 | 3,97 | 3,97 | -2,22% | 7.701.487,00 |
| 04.03.2026 | 3,98 | 4,05 | 3,98 | 4,06 | 5,11% | 3.058.117,00 |
| 03.03.2026 | 3,91 | 3,92 | 3,78 | 3,86 | -1,63% | 9.874.557,00 |
| 02.03.2026 | 3,90 | 4,02 | 3,79 | 3,92 | -0,71% | 9.960.975,00 |
| 27.02.2026 | 4,03 | 4,05 | 3,92 | 3,95 | -2,66% | 11.121.718,00 |
| 26.02.2026 | 3,95 | 4,07 | 3,77 | 4,06 | 4,32% | 19.594.365,00 |
| 25.02.2026 | 4,50 | 4,50 | 3,89 | 3,89 | -9,24% | 44.708.277,00 |
| 24.02.2026 | 4,30 | 4,38 | 4,27 | 4,29 | -0,16% | 9.745.970,00 |
| 23.02.2026 | 4,44 | 4,48 | 4,28 | 4,29 | -3,20% | 8.224.185,00 |
| 20.02.2026 | 4,27 | 4,46 | 4,27 | 4,44 | 3,86% | 5.796.609,00 |
| 19.02.2026 | 4,28 | 4,38 | 4,27 | 4,27 | -0,05% | 4.888.481,00 |
| 18.02.2026 | 4,33 | 4,33 | 4,15 | 4,27 | -2,82% | 7.563.329,00 |
| 17.02.2026 | 4,38 | 4,43 | 4,35 | 4,40 | -0,16% | 3.565.412,00 |
| 16.02.2026 | 4,56 | 4,58 | 4,35 | 4,40 | -3,78% | 6.438.212,00 |
| 13.02.2026 | 4,64 | 4,68 | 4,56 | 4,58 | -1,10% | 5.575.364,00 |
| 12.02.2026 | 4,59 | 4,72 | 4,52 | 4,63 | 1,16% | 6.707.518,00 |
| 11.02.2026 | 4,78 | 4,79 | 4,57 | 4,57 | -4,29% | 5.778.694,00 |
| 10.02.2026 | 4,63 | 4,79 | 4,63 | 4,78 | 3,67% | 6.106.324,00 |
| 09.02.2026 | 4,77 | 4,81 | 4,60 | 4,61 | -3,21% | 6.732.134,00 |
| 06.02.2026 | 4,75 | 4,80 | 4,65 | 4,76 | -0,46% | 7.040.035,00 |
| 05.02.2026 | 4,79 | 4,83 | 4,71 | 4,79 | -0,44% | 6.481.022,00 |
| 04.02.2026 | 4,76 | 4,82 | 4,66 | 4,81 | 0,61% | 6.335.879,00 |
| 03.02.2026 | 4,75 | 4,88 | 4,75 | 4,78 | -2,11% | 8.581.371,00 |
| 02.02.2026 | 4,87 | 4,92 | 4,77 | 4,88 | -0,41% | 6.967.613,00 |
| 30.01.2026 | 4,93 | 4,98 | 4,87 | 4,90 | -0,57% | 7.305.798,00 |
| 29.01.2026 | 4,93 | 5,01 | 4,89 | 4,93 | -0,07% | 7.911.414,00 |
| 28.01.2026 | 4,79 | 4,94 | 4,73 | 4,93 | 3,60% | - |
| 27.01.2026 | 4,90 | 4,91 | 4,74 | 4,76 | -3,02% | 6.948.363,00 |
| 26.01.2026 | 4,87 | 4,93 | 4,81 | 4,91 | 0,08% | 6.101.690,00 |
| 23.01.2026 | 4,93 | 5,00 | 4,84 | 4,90 | -0,51% | 5.032.186,00 |
| 22.01.2026 | 4,74 | 4,97 | 4,74 | 4,93 | 5,30% | 10.620.501,00 |
| 21.01.2026 | 4,74 | 4,75 | 4,55 | 4,68 | -1,58% | 8.958.972,00 |
| 20.01.2026 | 4,87 | 4,87 | 4,73 | 4,76 | -2,28% | 8.681.571,00 |
| 19.01.2026 | 4,92 | 5,00 | 4,85 | 4,87 | -3,09% | 9.287.065,00 |
| 16.01.2026 | 5,04 | 5,09 | 4,96 | 5,02 | -0,71% | 7.809.744,00 |
| 15.01.2026 | 4,93 | 5,10 | 4,92 | 5,06 | 2,18% | 10.545.706,00 |
| 14.01.2026 | 5,03 | 5,03 | 4,84 | 4,95 | -1,75% | 10.322.494,00 |
| 13.01.2026 | 4,86 | 5,06 | 4,84 | 5,04 | 3,45% | 9.408.992,00 |
| 12.01.2026 | 4,98 | 5,00 | 4,81 | 4,87 | -2,19% | 9.768.620,00 |
| 09.01.2026 | 4,76 | 4,99 | 4,71 | 4,98 | 4,82% | 12.649.120,00 |
| 08.01.2026 | 4,75 | 4,85 | 4,74 | 4,75 | -0,21% | 9.375.510,00 |
| 07.01.2026 | 4,80 | 4,84 | 4,66 | 4,76 | 1,24% | 10.840.647,00 |
| 06.01.2026 | 4,73 | 4,74 | 4,70 | 4,70 | -0,33% | - |
| 05.01.2026 | 4,81 | 4,88 | 4,70 | 4,72 | -1,93% | 5.671.308,00 |
| 02.01.2026 | 4,63 | 4,81 | 4,63 | 4,81 | 3,89% | 9.284.647,00 |
| 30.12.2025 | 4,63 | 4,67 | 4,59 | 4,63 | -0,06% | 11.958.416,00 |
| 29.12.2025 | 4,62 | 4,70 | 4,56 | 4,63 | 0,28% | 9.535.432,00 |
| 23.12.2025 | 4,48 | 4,63 | 4,47 | 4,62 | 3,13% | 12.632.113,00 |
| 22.12.2025 | 4,44 | 4,49 | 4,33 | 4,48 | 0,90% | 6.982.470,00 |
| 19.12.2025 | 4,45 | 4,47 | 4,30 | 4,44 | -0,22% | 12.097.604,00 |
| 18.12.2025 | 4,38 | 4,55 | 4,34 | 4,45 | 1,14% | 8.549.800,00 |
| 17.12.2025 | 4,26 | 4,40 | 4,17 | 4,40 | 2,56% | 8.950.906,00 |
| 16.12.2025 | 4,13 | 4,29 | 4,12 | 4,29 | 3,62% | 10.673.979,00 |
| 15.12.2025 | 4,20 | 4,22 | 4,03 | 4,14 | -1,45% | 14.588.234,00 |
| 12.12.2025 | 4,16 | 4,24 | 4,15 | 4,20 | 1,25% | 8.173.818,00 |
| 11.12.2025 | 4,23 | 4,23 | 4,05 | 4,15 | -1,38% | 8.868.857,00 |
| 10.12.2025 | 4,10 | 4,21 | 4,07 | 4,21 | 2,61% | 10.378.743,00 |
| 09.12.2025 | 4,15 | 4,18 | 4,08 | 4,10 | -1,18% | 6.889.563,00 |
| 08.12.2025 | 4,17 | 4,21 | 4,07 | 4,15 | -0,65% | 5.742.275,00 |
| 05.12.2025 | 4,13 | 4,22 | 4,10 | 4,18 | 1,11% | 11.019.957,00 |
| 04.12.2025 | 4,09 | 4,15 | 4,05 | 4,13 | 1,13% | 9.931.717,00 |
| 03.12.2025 | 4,07 | 4,13 | 4,06 | 4,08 | 0,54% | 5.149.640,00 |
| 02.12.2025 | 4,13 | 4,14 | 4,06 | 4,06 | -1,69% | 4.545.762,00 |
| 01.12.2025 | 4,19 | 4,21 | 4,10 | 4,13 | -2,55% | 8.702.680,00 |
| 28.11.2025 | 4,18 | 4,24 | 4,12 | 4,24 | 1,51% | 18.007.360,00 |
| 27.11.2025 | 4,17 | 4,20 | 4,14 | 4,18 | 0,17% | 5.691.030,00 |
| 26.11.2025 | 4,28 | 4,28 | 4,10 | 4,17 | -2,11% | 9.029.759,00 |
| 25.11.2025 | 4,21 | 4,32 | 4,15 | 4,26 | 0,57% | 8.975.190,00 |
| 24.11.2025 | 4,03 | 4,24 | 4,03 | 4,24 | 5,03% | 13.325.966,00 |
| 21.11.2025 | 4,00 | 4,14 | 3,98 | 4,03 | 0,40% | 9.671.355,00 |
| 20.11.2025 | 4,05 | 4,10 | 3,99 | 4,02 | -0,79% | 6.304.758,00 |
| 19.11.2025 | 4,19 | 4,19 | 4,04 | 4,05 | -1,24% | 7.105.720,00 |
| 18.11.2025 | 4,18 | 4,21 | 4,09 | 4,10 | -2,91% | 8.907.651,00 |
| 17.11.2025 | 4,38 | 4,41 | 4,23 | 4,22 | -3,36% | 7.804.750,00 |
| 14.11.2025 | 4,44 | 4,52 | 4,37 | 4,37 | -2,52% | 11.389.295,00 |
| 13.11.2025 | 4,58 | 4,64 | 4,45 | 4,48 | -0,73% | 16.178.500,00 |
| 12.11.2025 | 5,24 | 5,30 | 4,49 | 4,52 | 2,64% | 62.870.558,00 |
| 11.11.2025 | 4,37 | 4,41 | 4,26 | 4,40 | 1,22% | 13.023.842,00 |
| 10.11.2025 | 4,76 | 4,76 | 4,31 | 4,35 | -8,25% | 31.490.432,00 |
| 07.11.2025 | 5,20 | 5,40 | 4,68 | 4,74 | 1,11% | 42.582.889,00 |
| 06.11.2025 | 4,96 | 5,05 | 4,69 | 4,69 | -5,26% | 18.046.142,00 |
| 05.11.2025 | 4,96 | 5,07 | 4,92 | 4,95 | -0,26% | 11.651.338,00 |
| 04.11.2025 | 5,06 | 5,12 | 4,96 | 4,96 | -2,07% | 7.517.825,00 |
| 03.11.2025 | 5,24 | 5,29 | 5,06 | 5,06 | -3,28% | 8.017.002,00 |
| 31.10.2025 | 5,15 | 5,28 | 5,15 | 5,24 | 1,87% | 5.116.483,00 |
| 30.10.2025 | 5,14 | 5,17 | 5,07 | 5,14 | 0,16% | 5.047.559,00 |
| 29.10.2025 | 5,22 | 5,27 | 5,13 | 5,13 | -1,53% | 5.895.442,00 |
| 28.10.2025 | 5,40 | 5,48 | 5,21 | 5,21 | -2,32% | 7.570.524,00 |
| 27.10.2025 | 5,49 | 5,53 | 5,29 | 5,34 | -2,20% | 7.310.340,00 |
| 24.10.2025 | 5,75 | 5,75 | 5,36 | 5,46 | -4,62% | 13.544.340,00 |