4,534SEK
-1,81%
Echtzeit-Aktienkurs Samhallsbyggnadsbolaget I Norden AB
Bid:
Ask:
Aktienkurse zur Samhallsbyggnadsbolaget I Norden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 4,60 | 4,77 | 4,50 | 4,54 | -1,79% | - |
| 20.05.2024 | 5,16 | 5,16 | 4,58 | 4,62 | -13,23% | 57.706.828,00 |
| 17.05.2024 | 5,75 | 5,75 | 5,26 | 5,32 | -5,76% | 29.711.724,00 |
| 16.05.2024 | 6,10 | 6,27 | 5,59 | 5,65 | -6,30% | 42.742.245,00 |
| 15.05.2024 | 5,90 | 6,30 | 5,65 | 6,03 | 2,40% | 61.442.683,00 |
| 14.05.2024 | 4,90 | 6,02 | 4,90 | 5,89 | 20,22% | 62.946.125,00 |
| 13.05.2024 | 4,61 | 4,91 | 4,58 | 4,90 | 6,20% | 23.277.894,00 |
| 10.05.2024 | 4,55 | 4,78 | 4,55 | 4,61 | 1,74% | 26.228.561,00 |
| 09.05.2024 | 4,50 | 4,54 | 4,50 | 4,53 | 0,83% | - |
| 08.05.2024 | 4,57 | 4,93 | 4,47 | 4,49 | -0,13% | 36.228.183,00 |
| 07.05.2024 | 4,37 | 4,81 | 4,24 | 4,50 | 3,78% | 46.905.115,00 |
| 06.05.2024 | 4,35 | 4,49 | 4,00 | 4,34 | 3,07% | 49.084.754,00 |
| 03.05.2024 | 4,19 | 4,34 | 4,11 | 4,21 | 0,68% | 18.445.334,00 |
| 02.05.2024 | 4,03 | 4,20 | 3,99 | 4,18 | 3,81% | 14.924.538,00 |
| 30.04.2024 | 3,88 | 4,03 | 3,83 | 4,03 | 4,18% | 9.493.493,00 |
| 29.04.2024 | 3,83 | 3,92 | 3,80 | 3,86 | 0,98% | 13.575.687,00 |
| 26.04.2024 | 3,90 | 3,94 | 3,79 | 3,83 | 0,63% | 13.201.678,00 |
| 25.04.2024 | 3,96 | 4,02 | 3,67 | 3,80 | -3,21% | 24.662.576,00 |
| 24.04.2024 | 4,18 | 4,18 | 3,89 | 3,93 | -5,84% | 18.704.206,00 |
| 23.04.2024 | 4,15 | 4,23 | 4,01 | 4,17 | 0,77% | 13.294.540,00 |
| 22.04.2024 | 4,13 | 4,26 | 4,13 | 4,14 | 0,30% | 9.891.856,00 |
| 19.04.2024 | 4,01 | 4,19 | 3,99 | 4,13 | 1,89% | 10.862.509,00 |
| 18.04.2024 | 4,00 | 4,09 | 3,96 | 4,05 | 1,14% | 11.264.031,00 |
| 17.04.2024 | 4,15 | 4,21 | 4,00 | 4,01 | -3,96% | 10.632.136,00 |
| 16.04.2024 | 4,08 | 4,22 | 4,02 | 4,17 | 1,21% | 12.718.286,00 |
| 15.04.2024 | 4,20 | 4,20 | 4,07 | 4,12 | -2,00% | 11.308.246,00 |
| 12.04.2024 | 4,31 | 4,46 | 4,16 | 4,20 | 0,61% | 22.412.480,00 |
| 11.04.2024 | 4,35 | 4,44 | 4,14 | 4,18 | -4,04% | 20.864.129,00 |
| 10.04.2024 | 4,74 | 4,79 | 4,35 | 4,35 | -7,70% | 25.945.592,00 |
| 09.04.2024 | 4,71 | 4,87 | 4,60 | 4,72 | 0,27% | 21.912.879,00 |
| 08.04.2024 | 4,35 | 4,72 | 4,29 | 4,71 | 8,62% | 23.080.822,00 |
| 05.04.2024 | 4,23 | 4,45 | 4,20 | 4,33 | 0,00% | 20.150.715,00 |
| 04.04.2024 | 4,20 | 4,33 | 4,13 | 4,33 | 3,51% | 20.725.183,00 |
| 03.04.2024 | 4,10 | 4,34 | 4,08 | 4,19 | 2,00% | 27.971.701,00 |
| 02.04.2024 | 4,25 | 4,34 | 4,00 | 4,10 | -2,93% | 34.887.929,00 |
| 28.03.2024 | 4,45 | 4,52 | 4,22 | 4,23 | -5,02% | 14.939.453,00 |
| 27.03.2024 | 4,64 | 4,74 | 4,31 | 4,45 | -3,99% | 49.652.441,00 |
| 26.03.2024 | 4,08 | 4,66 | 4,08 | 4,64 | 13,60% | 52.834.785,00 |
| 25.03.2024 | 3,96 | 4,33 | 3,93 | 4,08 | 10,40% | 64.646.831,00 |
| 22.03.2024 | 3,49 | 3,82 | 3,49 | 3,70 | 6,21% | 28.139.551,00 |
| 21.03.2024 | 3,50 | 3,58 | 3,46 | 3,48 | 2,85% | 21.163.978,00 |
| 20.03.2024 | 3,42 | 3,47 | 3,20 | 3,38 | -3,25% | 35.891.611,00 |
| 19.03.2024 | 3,53 | 3,58 | 3,48 | 3,50 | -1,27% | 16.024.620,00 |
| 18.03.2024 | 3,48 | 3,63 | 3,46 | 3,54 | 0,57% | 14.810.164,00 |
| 15.03.2024 | 3,67 | 3,68 | 3,49 | 3,52 | -3,99% | 53.039.108,00 |
| 14.03.2024 | 3,66 | 3,89 | 3,66 | 3,67 | 0,40% | 27.673.729,00 |
| 13.03.2024 | 3,60 | 3,68 | 3,54 | 3,65 | 1,12% | 12.891.644,00 |
| 12.03.2024 | 3,61 | 3,77 | 3,58 | 3,61 | 0,04% | 25.199.642,00 |
| 11.03.2024 | 3,56 | 3,70 | 3,49 | 3,61 | 1,52% | 18.787.240,00 |
| 08.03.2024 | 3,60 | 3,70 | 3,43 | 3,56 | -1,17% | 21.825.716,00 |
| 07.03.2024 | 3,32 | 3,64 | 3,27 | 3,60 | 7,25% | 29.814.034,00 |
| 06.03.2024 | 3,39 | 3,42 | 3,29 | 3,36 | -2,10% | 26.142.840,00 |
| 05.03.2024 | 3,40 | 3,48 | 3,38 | 3,43 | 0,70% | 19.730.345,00 |
| 04.03.2024 | 3,65 | 3,65 | 3,40 | 3,40 | -7,23% | 22.026.214,00 |
| 01.03.2024 | 3,70 | 3,74 | 3,55 | 3,67 | 0,14% | 21.469.866,00 |
| 29.02.2024 | 3,71 | 3,77 | 3,63 | 3,67 | -1,25% | 35.119.729,00 |
| 28.02.2024 | 3,60 | 3,77 | 3,43 | 3,71 | 4,17% | 51.258.095,00 |
| 27.02.2024 | 3,51 | 3,99 | 3,31 | 3,56 | -1,42% | 98.859.527,00 |
| 26.02.2024 | 4,00 | 4,00 | 3,40 | 3,61 | -0,78% | 37.188.643,00 |
| 23.02.2024 | 3,69 | 3,73 | 3,53 | 3,64 | -1,31% | 16.220.343,00 |
| 22.02.2024 | 3,47 | 3,74 | 3,42 | 3,69 | 9,22% | 22.126.781,00 |
| 21.02.2024 | 3,56 | 3,56 | 3,38 | 3,38 | -5,18% | 18.776.042,00 |
| 20.02.2024 | 3,63 | 3,65 | 3,55 | 3,56 | -1,84% | 10.280.320,00 |
| 19.02.2024 | 3,70 | 3,82 | 3,58 | 3,63 | -3,13% | 14.389.046,00 |
| 16.02.2024 | 3,82 | 3,93 | 3,70 | 3,75 | -1,19% | 20.224.955,00 |
| 15.02.2024 | 3,75 | 3,91 | 3,66 | 3,79 | 1,98% | 25.947.304,00 |
| 14.02.2024 | 3,65 | 3,76 | 3,52 | 3,72 | 1,93% | 16.160.122,00 |
| 13.02.2024 | 3,80 | 3,85 | 3,58 | 3,65 | -3,96% | 24.282.546,00 |
| 12.02.2024 | 3,44 | 3,86 | 3,43 | 3,80 | 11,71% | 39.436.405,00 |
| 09.02.2024 | 3,55 | 3,59 | 3,38 | 3,40 | -4,11% | 30.235.250,00 |
| 08.02.2024 | 3,60 | 3,72 | 3,38 | 3,55 | -1,43% | 36.701.138,00 |
| 07.02.2024 | 4,27 | 4,27 | 3,59 | 3,60 | -17,67% | 72.602.437,00 |
| 06.02.2024 | 4,39 | 4,44 | 4,23 | 4,37 | -0,32% | 15.265.388,00 |
| 05.02.2024 | 4,55 | 4,63 | 4,36 | 4,39 | -3,67% | 12.644.545,00 |
| 02.02.2024 | 4,75 | 4,88 | 4,51 | 4,55 | -1,89% | 20.490.656,00 |
| 01.02.2024 | 4,77 | 4,77 | 4,56 | 4,64 | -3,82% | 22.885.213,00 |
| 31.01.2024 | 4,72 | 4,89 | 4,61 | 4,83 | 2,24% | 18.484.226,00 |
| 30.01.2024 | 4,92 | 4,98 | 4,69 | 4,72 | -3,29% | 18.058.218,00 |
| 29.01.2024 | 4,90 | 5,00 | 4,70 | 4,88 | -0,39% | 24.230.572,00 |
| 26.01.2024 | 4,86 | 4,92 | 4,72 | 4,90 | 1,04% | 19.134.937,00 |
| 25.01.2024 | 4,40 | 4,87 | 4,40 | 4,85 | 11,08% | 40.048.637,00 |
| 24.01.2024 | 4,44 | 4,49 | 4,28 | 4,37 | -0,19% | 20.344.490,00 |
| 23.01.2024 | 4,22 | 4,42 | 4,13 | 4,37 | 3,81% | 21.068.224,00 |
| 22.01.2024 | 4,15 | 4,32 | 4,06 | 4,21 | 1,54% | 19.071.122,00 |
| 19.01.2024 | 4,45 | 4,49 | 4,05 | 4,15 | -6,69% | 25.266.320,00 |
| 18.01.2024 | 4,43 | 4,48 | 4,31 | 4,45 | 0,44% | 21.605.979,00 |
| 17.01.2024 | 4,48 | 4,50 | 4,33 | 4,43 | -3,76% | 19.308.727,00 |
| 16.01.2024 | 4,54 | 4,73 | 4,49 | 4,60 | 1,36% | 17.755.781,00 |
| 15.01.2024 | 5,01 | 5,08 | 4,52 | 4,54 | -9,32% | 24.365.644,00 |
| 12.01.2024 | 4,84 | 5,03 | 4,84 | 5,01 | 3,46% | 18.681.848,00 |
| 11.01.2024 | 5,20 | 5,33 | 4,83 | 4,84 | -6,59% | 40.252.126,00 |
| 10.01.2024 | 5,14 | 5,30 | 5,13 | 5,18 | 0,68% | 19.928.814,00 |
| 09.01.2024 | 5,29 | 5,36 | 5,12 | 5,14 | -2,76% | 16.709.849,00 |
| 08.01.2024 | 5,28 | 5,35 | 5,02 | 5,29 | 0,23% | 26.980.438,00 |
| 05.01.2024 | 5,34 | 5,41 | 5,18 | 5,28 | -1,16% | 16.743.535,00 |
| 04.01.2024 | 4,99 | 5,34 | 4,99 | 5,34 | 7,51% | 40.638.522,00 |
| 03.01.2024 | 5,12 | 5,15 | 4,90 | 4,97 | -1,84% | 18.181.436,00 |
| 02.01.2024 | 4,96 | 5,16 | 4,82 | 5,06 | -0,08% | 23.169.633,00 |
| 29.12.2023 | 5,23 | 5,31 | 5,06 | 5,06 | -2,33% | 21.076.469,00 |
| 28.12.2023 | 5,30 | 5,44 | 5,15 | 5,19 | -1,48% | 34.612.869,00 |