2,969SEK
1,00%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 2,94 | 2,96 | 2,90 | 2,90 | -1,22% | 6.579.042,00 |
| 17.09.2026 | 2,91 | 2,97 | 2,90 | 2,94 | 1,03% | 13.541.275,00 |
| 16.09.2026 | 2,96 | 3,06 | 2,90 | 2,91 | -1,72% | 13.164.533,00 |
| 15.09.2026 | 3,10 | 3,11 | 2,85 | 2,96 | 4,19% | 25.007.771,00 |
| 14.09.2026 | 3,00 | 3,02 | 2,84 | 2,84 | -4,98% | 12.128.281,00 |
| 11.09.2026 | 3,01 | 3,01 | 2,97 | 2,99 | -0,60% | 6.739.973,00 |
| 10.09.2026 | 3,08 | 3,11 | 3,00 | 3,01 | -2,27% | 8.607.479,00 |
| 09.09.2026 | 3,14 | 3,15 | 3,07 | 3,08 | -1,63% | 5.676.553,00 |
| 08.09.2026 | 3,13 | 3,19 | 3,08 | 3,13 | 0,38% | 10.139.212,00 |
| 07.09.2026 | 3,06 | 3,19 | 3,04 | 3,12 | 1,46% | 10.330.047,00 |
| 04.09.2026 | 3,07 | 3,08 | 3,01 | 3,07 | 0,75% | 4.980.635,00 |
| 03.09.2026 | 3,03 | 3,12 | 3,03 | 3,05 | 0,00% | 11.037.560,00 |
| 02.09.2026 | 3,03 | 3,06 | 3,01 | 3,05 | 0,03% | 4.290.181,00 |
| 01.09.2026 | 3,04 | 3,08 | 3,01 | 3,05 | 0,96% | 7.432.127,00 |
| 31.08.2026 | 3,10 | 3,10 | 3,02 | 3,02 | -2,42% | 9.714.592,00 |
| 28.08.2026 | 3,11 | 3,17 | 3,09 | 3,10 | -0,61% | 7.958.458,00 |
| 27.08.2026 | 3,14 | 3,14 | 3,11 | 3,11 | -0,83% | 6.000.575,00 |
| 26.08.2026 | 3,20 | 3,21 | 3,14 | 3,14 | -1,66% | 6.244.757,00 |
| 25.08.2026 | 3,17 | 3,20 | 3,15 | 3,19 | 1,30% | 4.910.812,00 |
| 24.08.2026 | 3,20 | 3,21 | 3,15 | 3,15 | -1,87% | 7.278.206,00 |
| 21.08.2026 | 3,24 | 3,28 | 3,20 | 3,21 | -0,80% | 6.675.571,00 |
| 20.08.2026 | 3,38 | 3,39 | 3,22 | 3,24 | -3,72% | 11.795.581,00 |
| 19.08.2026 | 3,22 | 3,37 | 3,20 | 3,36 | 3,48% | 17.584.643,00 |
| 18.08.2026 | 3,25 | 3,27 | 3,21 | 3,25 | -0,34% | 4.839.170,00 |
| 17.08.2026 | 3,35 | 3,35 | 3,23 | 3,26 | -2,89% | 10.053.159,00 |
| 14.08.2026 | 3,48 | 3,49 | 3,35 | 3,36 | -3,14% | 6.823.822,00 |
| 13.08.2026 | 3,51 | 3,52 | 3,46 | 3,47 | -1,23% | 4.782.661,00 |
| 12.08.2026 | 3,53 | 3,59 | 3,46 | 3,51 | 0,29% | 9.121.415,00 |
| 11.08.2026 | 3,34 | 3,58 | 3,31 | 3,50 | 5,74% | 19.705.802,00 |
| 10.08.2026 | 3,43 | 3,54 | 3,13 | 3,31 | -3,13% | 24.875.611,00 |
| 07.08.2026 | 3,34 | 3,46 | 3,31 | 3,42 | 2,00% | 8.104.067,00 |
| 06.08.2026 | 3,36 | 3,38 | 3,30 | 3,35 | -0,24% | 4.530.608,00 |
| 05.08.2026 | 3,42 | 3,45 | 3,36 | 3,36 | -1,81% | 5.963.323,00 |
| 04.08.2026 | 3,36 | 3,43 | 3,33 | 3,42 | 1,91% | 7.487.270,00 |
| 03.08.2026 | 3,29 | 3,38 | 3,28 | 3,36 | 2,22% | 5.729.297,00 |
| 31.07.2026 | 3,26 | 3,34 | 3,26 | 3,28 | 0,67% | 4.963.806,00 |
| 30.07.2026 | 3,31 | 3,35 | 3,25 | 3,26 | -0,94% | 5.739.490,00 |
| 29.07.2026 | 3,31 | 3,35 | 3,27 | 3,29 | -1,26% | 7.369.349,00 |
| 28.07.2026 | 3,30 | 3,35 | 3,28 | 3,33 | 1,15% | 8.247.573,00 |
| 27.07.2026 | 3,18 | 3,33 | 3,17 | 3,30 | 4,80% | 13.225.830,00 |
| 24.07.2026 | 3,11 | 3,15 | 3,08 | 3,15 | 1,06% | 5.843.146,00 |
| 23.07.2026 | 3,10 | 3,19 | 3,08 | 3,11 | 0,29% | 8.300.259,00 |
| 22.07.2026 | 3,08 | 3,15 | 3,05 | 3,10 | 1,47% | 11.043.580,00 |
| 21.07.2026 | 3,19 | 3,21 | 3,05 | 3,06 | -3,23% | 14.509.889,00 |
| 20.07.2026 | 3,15 | 3,34 | 3,14 | 3,16 | 0,22% | 18.250.498,00 |
| 17.07.2026 | 3,27 | 3,29 | 3,07 | 3,15 | -2,53% | 17.473.717,00 |
| 16.07.2026 | 3,70 | 3,78 | 3,23 | 3,24 | -15,76% | 29.012.620,00 |
| 15.07.2026 | 3,70 | 3,86 | 3,67 | 3,84 | 3,23% | 11.715.552,00 |
| 14.07.2026 | 3,72 | 3,75 | 3,63 | 3,72 | 0,00% | 6.958.682,00 |
| 13.07.2026 | 3,71 | 3,79 | 3,70 | 3,72 | 0,00% | 7.118.180,00 |
| 10.07.2026 | 3,58 | 3,74 | 3,57 | 3,72 | 4,11% | 9.913.287,00 |
| 09.07.2026 | 3,49 | 3,57 | 3,48 | 3,57 | 2,97% | 5.006.259,00 |
| 08.07.2026 | 3,70 | 3,70 | 3,45 | 3,47 | -7,05% | 11.827.959,00 |
| 07.07.2026 | 3,70 | 3,75 | 3,64 | 3,73 | 1,72% | 6.204.318,00 |
| 06.07.2026 | 3,67 | 3,73 | 3,62 | 3,67 | 0,25% | 5.594.851,00 |
| 03.07.2026 | 3,61 | 3,76 | 3,61 | 3,66 | 1,69% | 9.871.282,00 |
| 02.07.2026 | 3,45 | 3,66 | 3,37 | 3,60 | 4,35% | 19.037.243,00 |
| 01.07.2026 | 3,54 | 3,57 | 3,39 | 3,45 | -2,24% | 11.736.545,00 |
| 30.06.2026 | 3,42 | 3,53 | 3,41 | 3,53 | 3,07% | 10.298.514,00 |
| 29.06.2026 | 3,44 | 3,46 | 3,34 | 3,42 | -0,23% | 6.693.434,00 |
| 26.06.2026 | 3,27 | 3,43 | 3,23 | 3,43 | 5,28% | 13.586.769,00 |
| 25.06.2026 | 3,25 | 3,34 | 3,21 | 3,26 | 0,90% | 8.847.047,00 |
| 24.06.2026 | 3,18 | 3,26 | 3,12 | 3,23 | 2,57% | 11.723.481,00 |
| 23.06.2026 | 3,13 | 3,22 | 3,12 | 3,15 | 0,99% | 9.627.785,00 |
| 22.06.2026 | 3,13 | 3,23 | 3,05 | 3,12 | -0,18% | 9.037.384,00 |
| 19.06.2026 | 3,13 | 3,14 | 3,12 | 3,12 | -0,04% | - |
| 18.06.2026 | 3,12 | 3,15 | 3,10 | 3,13 | 0,51% | 6.152.014,00 |
| 17.06.2026 | 3,15 | 3,19 | 3,10 | 3,11 | -0,99% | 9.119.486,00 |
| 16.06.2026 | 3,15 | 3,22 | 3,07 | 3,14 | -0,29% | 11.781.077,00 |
| 15.06.2026 | 3,17 | 3,28 | 3,14 | 3,15 | 1,81% | 13.507.252,00 |
| 12.06.2026 | 3,08 | 3,10 | 3,01 | 3,09 | 1,88% | 8.165.844,00 |
| 11.06.2026 | 3,04 | 3,09 | 3,01 | 3,04 | -0,88% | 6.552.320,00 |
| 10.06.2026 | 2,96 | 3,08 | 2,96 | 3,06 | 3,72% | 7.912.803,00 |
| 09.06.2026 | 3,00 | 3,02 | 2,95 | 2,95 | -1,76% | 10.193.336,00 |
| 08.06.2026 | 3,04 | 3,07 | 2,95 | 3,01 | -1,31% | 18.965.635,00 |
| 05.06.2026 | 3,15 | 3,18 | 3,04 | 3,05 | -3,09% | 18.355.409,00 |
| 04.06.2026 | 3,26 | 3,30 | 3,14 | 3,14 | -3,50% | 17.746.826,00 |
| 03.06.2026 | 3,26 | 3,29 | 3,22 | 3,26 | -0,12% | 9.244.445,00 |
| 02.06.2026 | 3,33 | 3,37 | 3,24 | 3,26 | -1,42% | 11.165.454,00 |
| 01.06.2026 | 3,42 | 3,43 | 3,31 | 3,31 | -3,33% | 11.834.973,00 |
| 29.05.2026 | 3,54 | 3,57 | 3,42 | 3,42 | -2,67% | 45.678.196,00 |
| 28.05.2026 | 3,56 | 3,65 | 3,44 | 3,52 | -2,60% | 15.298.615,00 |
| 27.05.2026 | 3,60 | 3,72 | 3,55 | 3,61 | 0,58% | 14.463.041,00 |
| 26.05.2026 | 3,97 | 3,97 | 3,57 | 3,59 | -9,66% | 24.686.780,00 |
| 25.05.2026 | 3,96 | 4,05 | 3,94 | 3,97 | 0,10% | 11.803.773,00 |
| 22.05.2026 | 4,09 | 4,13 | 3,93 | 3,97 | -2,48% | 19.216.938,00 |
| 21.05.2026 | 4,09 | 4,12 | 3,97 | 4,07 | -0,17% | 15.012.053,00 |
| 20.05.2026 | 4,10 | 4,23 | 3,87 | 4,08 | 2,05% | 37.084.671,00 |
| 19.05.2026 | 3,67 | 4,05 | 3,62 | 4,00 | 9,54% | 34.817.973,00 |
| 18.05.2026 | 3,21 | 3,78 | 3,21 | 3,65 | 14,00% | 47.496.783,00 |
| 15.05.2026 | 3,25 | 3,33 | 3,20 | 3,20 | -1,54% | 12.701.149,00 |
| 14.05.2026 | 3,22 | 3,26 | 3,22 | 3,25 | 1,72% | - |
| 13.05.2026 | 3,19 | 3,21 | 3,17 | 3,20 | -0,16% | 5.926.889,00 |
| 12.05.2026 | 3,21 | 3,25 | 3,18 | 3,20 | -1,60% | 15.415.012,00 |
| 11.05.2026 | 3,18 | 3,28 | 3,15 | 3,25 | 1,75% | 17.766.719,00 |
| 08.05.2026 | 3,24 | 3,28 | 3,20 | 3,20 | -1,27% | 23.239.023,00 |
| 07.05.2026 | 3,44 | 3,45 | 3,18 | 3,24 | -5,85% | 22.310.516,00 |
| 06.05.2026 | 3,35 | 3,52 | 3,26 | 3,44 | 3,21% | 18.884.200,00 |
| 05.05.2026 | 3,38 | 3,42 | 3,33 | 3,33 | -1,65% | 9.285.568,00 |
| 04.05.2026 | 3,36 | 3,45 | 3,32 | 3,39 | 0,80% | 10.393.640,00 |