4,013SEK
0,35%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 4,03 | 4,17 | 4,00 | 4,01 | 0,34% | - |
| 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 |
| 27.08.2024 | 6,44 | 6,49 | 6,13 | 6,21 | -3,60% | 24.682.907,00 |
| 26.08.2024 | 6,44 | 6,52 | 6,29 | 6,44 | -0,02% | 19.962.626,00 |
| 23.08.2024 | 6,22 | 6,48 | 6,22 | 6,44 | 3,52% | 25.103.260,00 |
| 22.08.2024 | 6,09 | 6,35 | 6,08 | 6,22 | 2,13% | 16.082.106,00 |
| 21.08.2024 | 6,36 | 6,40 | 6,04 | 6,09 | -4,02% | 16.624.210,00 |
| 20.08.2024 | 6,40 | 6,59 | 6,14 | 6,35 | -0,64% | 30.276.697,00 |
| 19.08.2024 | 6,11 | 6,41 | 6,10 | 6,39 | 4,69% | 21.089.171,00 |
| 16.08.2024 | 6,25 | 6,32 | 5,88 | 6,10 | -1,26% | 26.923.828,00 |
| 15.08.2024 | 6,31 | 6,42 | 6,12 | 6,18 | -2,09% | 17.223.228,00 |
| 14.08.2024 | 6,12 | 6,37 | 6,12 | 6,31 | 3,27% | 14.370.010,00 |
| 13.08.2024 | 6,25 | 6,27 | 6,01 | 6,11 | -1,74% | 11.555.086,00 |
| 12.08.2024 | 6,43 | 6,45 | 6,12 | 6,22 | -2,81% | 13.604.034,00 |
| 09.08.2024 | 6,50 | 6,67 | 6,38 | 6,40 | 0,47% | 18.928.362,00 |
| 08.08.2024 | 6,48 | 6,52 | 6,32 | 6,37 | -3,34% | 16.439.652,00 |
| 07.08.2024 | 6,20 | 6,73 | 6,18 | 6,59 | 8,17% | 36.387.534,00 |
| 06.08.2024 | 6,02 | 6,40 | 5,94 | 6,09 | 2,33% | 21.089.473,00 |
| 05.08.2024 | 5,66 | 6,09 | 5,49 | 5,95 | -4,00% | 24.814.507,00 |
| 02.08.2024 | 6,37 | 6,37 | 5,99 | 6,20 | -3,86% | 31.677.747,00 |
| 01.08.2024 | 6,80 | 6,93 | 6,40 | 6,45 | -5,06% | 28.423.392,00 |
| 31.07.2024 | 7,29 | 7,34 | 6,70 | 6,79 | -5,24% | 38.518.925,00 |
| 30.07.2024 | 7,23 | 7,43 | 6,97 | 7,17 | -0,21% | 29.059.635,00 |
| 29.07.2024 | 6,61 | 7,29 | 6,60 | 7,19 | 9,90% | 49.891.739,00 |
| 26.07.2024 | 6,47 | 6,64 | 6,47 | 6,54 | 0,99% | 15.093.824,00 |
| 25.07.2024 | 6,26 | 6,53 | 6,26 | 6,47 | 1,79% | 16.399.224,00 |
| 24.07.2024 | 6,46 | 6,54 | 6,32 | 6,36 | -1,93% | 12.223.880,00 |
| 23.07.2024 | 6,55 | 6,65 | 6,31 | 6,49 | 0,25% | 19.724.133,00 |
| 22.07.2024 | 6,20 | 6,68 | 6,20 | 6,47 | 4,34% | 30.305.561,00 |
| 19.07.2024 | 6,28 | 6,38 | 6,16 | 6,20 | -1,21% | 12.201.059,00 |
| 18.07.2024 | 6,25 | 6,45 | 6,14 | 6,28 | 0,97% | 19.173.738,00 |
| 17.07.2024 | 6,36 | 6,42 | 6,17 | 6,22 | -1,63% | 14.410.319,00 |
| 16.07.2024 | 6,54 | 6,68 | 6,19 | 6,32 | -3,38% | 36.171.388,00 |
| 15.07.2024 | 6,68 | 6,86 | 6,36 | 6,54 | -2,02% | 36.724.610,00 |
| 12.07.2024 | 6,75 | 6,91 | 6,44 | 6,68 | 0,85% | 34.577.037,00 |
| 11.07.2024 | 6,30 | 6,66 | 6,10 | 6,62 | 6,81% | 42.433.840,00 |
| 10.07.2024 | 5,98 | 6,26 | 5,97 | 6,20 | 4,01% | 29.109.003,00 |
| 09.07.2024 | 6,20 | 6,32 | 5,82 | 5,96 | -3,76% | 25.895.694,00 |