3,210SEK
-6,63%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 3,30 | 3,37 | 3,28 | 3,36 | 0,96% | 4.128.120,00 |
| 29.04.2026 | 3,33 | 3,35 | 3,28 | 3,33 | 0,27% | 6.820.230,00 |
| 28.04.2026 | 3,32 | 3,35 | 3,30 | 3,32 | -0,27% | 6.252.424,00 |
| 27.04.2026 | 3,37 | 3,41 | 3,31 | 3,33 | -1,54% | 8.023.575,00 |
| 24.04.2026 | 3,43 | 3,47 | 3,33 | 3,38 | 0,06% | 7.916.000,00 |
| 23.04.2026 | 3,51 | 3,53 | 3,37 | 3,38 | -3,71% | 9.824.792,00 |
| 22.04.2026 | 3,55 | 3,61 | 3,50 | 3,51 | -1,27% | 7.706.728,00 |
| 21.04.2026 | 3,59 | 3,62 | 3,51 | 3,55 | -0,89% | 6.080.109,00 |
| 20.04.2026 | 3,70 | 3,70 | 3,56 | 3,59 | -3,99% | 12.545.091,00 |
| 17.04.2026 | 3,70 | 3,81 | 3,70 | 3,73 | 1,00% | 13.211.047,00 |
| 16.04.2026 | 3,68 | 3,75 | 3,63 | 3,70 | 0,93% | 9.067.015,00 |
| 15.04.2026 | 3,66 | 3,71 | 3,61 | 3,66 | 0,03% | 6.161.636,00 |
| 14.04.2026 | 3,61 | 3,73 | 3,61 | 3,66 | 1,16% | 10.647.689,00 |
| 13.04.2026 | 3,62 | 3,66 | 3,60 | 3,62 | -1,12% | 6.623.728,00 |
| 10.04.2026 | 3,66 | 3,74 | 3,61 | 3,66 | -0,87% | 10.275.340,00 |
| 09.04.2026 | 3,70 | 3,70 | 3,62 | 3,69 | -1,02% | 6.592.145,00 |
| 08.04.2026 | 3,76 | 3,88 | 3,70 | 3,73 | 2,75% | 10.717.112,00 |
| 07.04.2026 | 3,81 | 3,86 | 3,63 | 3,63 | -5,00% | 11.089.443,00 |
| 02.04.2026 | 3,75 | 3,83 | 3,71 | 3,82 | 0,08% | 3.100.856,00 |
| 01.04.2026 | 3,80 | 3,88 | 3,80 | 3,82 | 2,77% | 6.796.387,00 |
| 31.03.2026 | 3,67 | 3,80 | 3,65 | 3,72 | 1,17% | 8.984.076,00 |
| 30.03.2026 | 3,52 | 3,68 | 3,45 | 3,67 | 4,05% | 6.680.359,00 |
| 27.03.2026 | 3,56 | 3,56 | 3,49 | 3,53 | -0,98% | 7.310.002,00 |
| 26.03.2026 | 3,57 | 3,59 | 3,51 | 3,57 | -0,42% | 7.405.716,00 |
| 25.03.2026 | 3,58 | 3,66 | 3,52 | 3,58 | 0,67% | 13.270.214,00 |
| 24.03.2026 | 3,70 | 3,71 | 3,54 | 3,56 | -3,92% | 12.389.900,00 |
| 23.03.2026 | 3,66 | 3,75 | 3,48 | 3,70 | -1,93% | 18.106.612,00 |
| 20.03.2026 | 3,86 | 3,99 | 3,77 | 3,77 | -2,00% | 12.089.858,00 |
| 19.03.2026 | 3,98 | 3,99 | 3,80 | 3,85 | -3,92% | 13.725.796,00 |
| 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 |