5,046SEK
0,16%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 5,58 | 5,75 | 5,58 | 5,72 | 1,63% | 13.174.856,00 |
| 22.10.2025 | 5,76 | 5,82 | 5,63 | 5,63 | -1,61% | 8.404.433,00 |
| 21.10.2025 | 5,62 | 5,73 | 5,62 | 5,72 | 1,60% | 8.501.881,00 |
| 20.10.2025 | 5,54 | 5,65 | 5,50 | 5,63 | 1,66% | 8.386.647,00 |
| 17.10.2025 | 5,59 | 5,59 | 5,41 | 5,54 | -1,28% | 9.187.546,00 |
| 16.10.2025 | 5,39 | 5,66 | 5,37 | 5,61 | 4,04% | 13.464.495,00 |
| 15.10.2025 | 5,28 | 5,43 | 5,25 | 5,39 | 1,74% | 11.234.853,00 |
| 14.10.2025 | 5,12 | 5,30 | 5,08 | 5,30 | 3,03% | 12.445.730,00 |
| 13.10.2025 | 4,99 | 5,14 | 4,94 | 5,14 | 2,47% | 10.694.567,00 |
| 10.10.2025 | 4,85 | 5,09 | 4,85 | 5,02 | 2,97% | 12.735.133,00 |
| 09.10.2025 | 4,91 | 4,98 | 4,81 | 4,88 | -0,67% | 6.741.027,00 |
| 08.10.2025 | 4,97 | 5,00 | 4,91 | 4,91 | -0,99% | 5.967.992,00 |
| 07.10.2025 | 5,15 | 5,15 | 4,96 | 4,96 | -3,86% | 9.711.109,00 |
| 06.10.2025 | 5,08 | 5,21 | 5,04 | 5,16 | 1,02% | 10.229.247,00 |
| 03.10.2025 | 5,04 | 5,10 | 4,98 | 5,10 | 1,27% | 7.327.323,00 |
| 02.10.2025 | 5,21 | 5,27 | 4,99 | 5,04 | -2,51% | 11.284.979,00 |
| 01.10.2025 | 5,14 | 5,20 | 5,04 | 5,17 | 0,66% | 7.481.538,00 |
| 30.09.2025 | 5,18 | 5,22 | 5,08 | 5,14 | -0,47% | 9.364.030,00 |
| 29.09.2025 | 5,05 | 5,25 | 5,03 | 5,16 | 2,87% | 14.310.305,00 |
| 26.09.2025 | 4,96 | 5,02 | 4,90 | 5,02 | 0,76% | 6.815.566,00 |
| 25.09.2025 | 5,12 | 5,24 | 4,98 | 4,98 | -2,77% | 12.621.690,00 |
| 24.09.2025 | 5,18 | 5,29 | 5,08 | 5,12 | -1,61% | 8.662.029,00 |
| 23.09.2025 | 5,14 | 5,40 | 5,13 | 5,20 | 1,44% | 13.880.533,00 |
| 22.09.2025 | 5,19 | 5,20 | 5,08 | 5,13 | -1,42% | 8.550.055,00 |
| 19.09.2025 | 5,27 | 5,30 | 5,18 | 5,20 | -1,33% | 9.500.763,00 |
| 18.09.2025 | 5,22 | 5,45 | 5,18 | 5,27 | 0,76% | 14.640.481,00 |
| 17.09.2025 | 5,01 | 5,25 | 5,00 | 5,23 | 4,47% | 11.900.467,00 |
| 16.09.2025 | 5,13 | 5,14 | 4,99 | 5,01 | -1,69% | 7.339.758,00 |
| 15.09.2025 | 4,97 | 5,14 | 4,97 | 5,10 | 2,37% | 9.185.238,00 |
| 12.09.2025 | 4,90 | 5,00 | 4,88 | 4,98 | 2,32% | 9.915.451,00 |
| 11.09.2025 | 4,94 | 4,96 | 4,74 | 4,87 | -1,72% | 9.091.463,00 |
| 10.09.2025 | 4,64 | 4,95 | 4,64 | 4,95 | 6,66% | 15.143.138,00 |
| 09.09.2025 | 4,69 | 4,73 | 4,59 | 4,64 | -1,30% | 6.363.166,00 |
| 08.09.2025 | 4,74 | 4,84 | 4,66 | 4,70 | -0,80% | 5.708.869,00 |
| 05.09.2025 | 4,65 | 4,77 | 4,61 | 4,74 | 2,80% | 6.764.888,00 |
| 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 |