Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.0100 | 4.1875 | 3.9900 | 4.1270 | 4.1270 | 10,785,261 |
| 18 abr 2024 | 4.0020 | 4.0885 | 3.9640 | 4.0505 | 4.0505 | 11,268,594 |
| 17 abr 2024 | 4.1500 | 4.2125 | 4.0020 | 4.0050 | 4.0050 | 10,632,136 |
| 16 abr 2024 | 4.0800 | 4.2170 | 4.0205 | 4.1700 | 4.1700 | 12,718,286 |
| 15 abr 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1200 | 4.1200 | 11,308,246 |
| 12 abr 2024 | 4.3140 | 4.4600 | 4.1630 | 4.2035 | 4.2035 | 22,412,480 |
| 11 abr 2024 | 4.3500 | 4.4350 | 4.1400 | 4.1785 | 4.1785 | 20,864,129 |
| 10 abr 2024 | 4.7355 | 4.7895 | 4.3545 | 4.3545 | 4.3545 | 20,775,678 |
| 09 abr 2024 | 4.7050 | 4.8665 | 4.6020 | 4.7180 | 4.7180 | 21,912,879 |
| 08 abr 2024 | 4.3500 | 4.7205 | 4.2860 | 4.7055 | 4.7055 | 23,080,822 |
| 05 abr 2024 | 4.2260 | 4.4495 | 4.1970 | 4.3325 | 4.3325 | 20,150,715 |
| 04 abr 2024 | 4.2025 | 4.3345 | 4.1250 | 4.3320 | 4.3320 | 20,725,183 |
| 03 abr 2024 | 4.1005 | 4.3435 | 4.0815 | 4.1850 | 4.1850 | 27,971,701 |
| 02 abr 2024 | 4.2505 | 4.3385 | 4.0000 | 4.1030 | 4.1030 | 34,887,929 |
| 28 mar 2024 | 4.4520 | 4.5200 | 4.2170 | 4.2270 | 4.2270 | 14,939,453 |
| 27 mar 2024 | 4.6355 | 4.7400 | 4.3120 | 4.4505 | 4.4505 | 49,646,604 |
| 26 mar 2024 | 4.0805 | 4.6615 | 4.0800 | 4.6355 | 4.6355 | 52,834,785 |
| 25 mar 2024 | 3.9600 | 4.3285 | 3.9315 | 4.0805 | 4.0805 | 64,646,831 |
| 22 mar 2024 | 3.4865 | 3.8180 | 3.4865 | 3.6960 | 3.6960 | 28,139,551 |
| 21 mar 2024 | 3.5000 | 3.5835 | 3.4605 | 3.4800 | 3.4800 | 21,163,978 |
| 20 mar 2024 | 3.4200 | 3.4745 | 3.2025 | 3.3835 | 3.3835 | 35,891,611 |
| 19 mar 2024 | 3.5300 | 3.5805 | 3.4800 | 3.4970 | 3.4970 | 16,024,620 |
| 18 mar 2024 | 3.4800 | 3.6300 | 3.4605 | 3.5420 | 3.5420 | 14,810,164 |
| 15 mar 2024 | 3.6685 | 3.6800 | 3.4890 | 3.5215 | 3.5215 | 53,039,108 |
| 14 mar 2024 | 3.6610 | 3.8905 | 3.6610 | 3.6685 | 3.6685 | 27,673,729 |
| 13 mar 2024 | 3.6025 | 3.6790 | 3.5365 | 3.6540 | 3.6540 | 12,891,644 |
| 12 mar 2024 | 3.6100 | 3.7670 | 3.5805 | 3.6135 | 3.6135 | 25,199,642 |
| 11 mar 2024 | 3.5550 | 3.7040 | 3.4905 | 3.6120 | 3.6120 | 18,787,240 |
| 08 mar 2024 | 3.5995 | 3.7000 | 3.4330 | 3.5585 | 3.5585 | 21,825,716 |
| 07 mar 2024 | 3.3165 | 3.6430 | 3.2700 | 3.6000 | 3.6000 | 29,814,034 |
| 06 mar 2024 | 3.3900 | 3.4170 | 3.2850 | 3.3565 | 3.3565 | 26,142,840 |
| 05 mar 2024 | 3.4045 | 3.4840 | 3.3820 | 3.4285 | 3.4285 | 19,730,345 |
| 04 mar 2024 | 3.6460 | 3.6460 | 3.4005 | 3.4045 | 3.4045 | 22,026,214 |
| 01 mar 2024 | 3.7000 | 3.7440 | 3.5515 | 3.6695 | 3.6695 | 21,469,866 |
| 29 feb 2024 | 3.7100 | 3.7695 | 3.6300 | 3.6650 | 3.6650 | 35,119,729 |
| 28 feb 2024 | 3.5970 | 3.7740 | 3.4255 | 3.7115 | 3.7115 | 51,258,095 |
| 27 feb 2024 | 3.5075 | 3.9900 | 3.3110 | 3.5630 | 3.5630 | 98,859,527 |
| 26 feb 2024 | 4.0000 | 4.0030 | 3.4000 | 3.6145 | 3.6145 | 37,188,643 |
| 23 feb 2024 | 3.6905 | 3.7295 | 3.5270 | 3.6430 | 3.6430 | 16,220,343 |
| 22 feb 2024 | 3.4700 | 3.7420 | 3.4150 | 3.6915 | 3.6915 | 22,126,781 |
| 21 feb 2024 | 3.5645 | 3.5645 | 3.3760 | 3.3800 | 3.3800 | 18,776,042 |
| 20 feb 2024 | 3.6315 | 3.6450 | 3.5490 | 3.5645 | 3.5645 | 10,280,320 |
| 19 feb 2024 | 3.7010 | 3.8160 | 3.5785 | 3.6315 | 3.6315 | 14,389,046 |
| 16 feb 2024 | 3.8210 | 3.9270 | 3.7030 | 3.7495 | 3.7495 | 20,224,955 |
| 15 feb 2024 | 3.7500 | 3.9070 | 3.6600 | 3.7940 | 3.7940 | 25,947,304 |
| 14 feb 2024 | 3.6500 | 3.7570 | 3.5210 | 3.7205 | 3.7205 | 16,160,122 |
| 13 feb 2024 | 3.8010 | 3.8535 | 3.5830 | 3.6500 | 3.6500 | 24,282,546 |
| 12 feb 2024 | 3.4440 | 3.8575 | 3.4325 | 3.8005 | 3.8005 | 39,436,405 |
| 09 feb 2024 | 3.5480 | 3.5930 | 3.3805 | 3.4020 | 3.4020 | 30,235,250 |
| 08 feb 2024 | 3.6020 | 3.7200 | 3.3810 | 3.5480 | 3.5480 | 36,701,138 |
| 07 feb 2024 | 4.2680 | 4.2720 | 3.5930 | 3.5995 | 3.5995 | 72,602,437 |
| 06 feb 2024 | 4.3905 | 4.4425 | 4.2340 | 4.3720 | 4.3720 | 15,265,388 |
| 05 feb 2024 | 4.5535 | 4.6270 | 4.3645 | 4.3860 | 4.3860 | 12,644,545 |
| 02 feb 2024 | 4.7500 | 4.8840 | 4.5135 | 4.5535 | 4.5535 | 20,490,656 |
| 01 feb 2024 | 4.7740 | 4.7740 | 4.5635 | 4.6405 | 4.6405 | 22,885,213 |
| 31 ene 2024 | 4.7235 | 4.8900 | 4.6065 | 4.8250 | 4.8250 | 18,484,226 |
| 30 ene 2024 | 4.9175 | 4.9840 | 4.6890 | 4.7195 | 4.7195 | 18,058,218 |
| 29 ene 2024 | 4.8985 | 5.0000 | 4.7010 | 4.8800 | 4.8800 | 24,230,572 |
| 26 ene 2024 | 4.8560 | 4.9195 | 4.7240 | 4.8985 | 4.8985 | 19,134,937 |
| 25 ene 2024 | 4.4000 | 4.8710 | 4.3980 | 4.8485 | 4.8485 | 40,048,637 |
| 24 ene 2024 | 4.4400 | 4.4870 | 4.2800 | 4.3650 | 4.3650 | 20,344,490 |
| 23 ene 2024 | 4.2150 | 4.4155 | 4.1300 | 4.3735 | 4.3735 | 21,068,224 |
| 22 ene 2024 | 4.1485 | 4.3240 | 4.0605 | 4.2130 | 4.2130 | 19,071,122 |
| 19 ene 2024 | 4.4465 | 4.4930 | 4.0510 | 4.1485 | 4.1485 | 25,266,320 |
| 18 ene 2024 | 4.4270 | 4.4800 | 4.3100 | 4.4465 | 4.4465 | 21,605,979 |
| 17 ene 2024 | 4.4820 | 4.4995 | 4.3330 | 4.4270 | 4.4270 | 19,308,727 |
| 16 ene 2024 | 4.5385 | 4.7250 | 4.4915 | 4.6000 | 4.6000 | 17,755,998 |
| 15 ene 2024 | 4.8640 | 4.8950 | 4.5205 | 4.5385 | 4.5385 | 17,607,778 |
| 12 ene 2024 | 4.8400 | 5.0280 | 4.8400 | 5.0050 | 5.0050 | 18,681,848 |
| 11 ene 2024 | 5.2000 | 5.3300 | 4.8320 | 4.8375 | 4.8375 | 40,252,126 |
| 10 ene 2024 | 5.1400 | 5.2960 | 5.1300 | 5.1790 | 5.1790 | 19,928,814 |
| 09 ene 2024 | 5.2900 | 5.3550 | 5.1200 | 5.1440 | 5.1440 | 16,709,849 |
| 08 ene 2024 | 5.2780 | 5.3480 | 5.0160 | 5.2900 | 5.2900 | 26,980,438 |
| 05 ene 2024 | 5.3400 | 5.4130 | 5.1770 | 5.2780 | 5.2780 | 16,743,535 |
| 04 ene 2024 | 4.9850 | 5.3420 | 4.9850 | 5.3400 | 5.3400 | 40,638,522 |
| 03 ene 2024 | 5.1200 | 5.1490 | 4.9030 | 4.9670 | 4.9670 | 18,181,436 |
| 02 ene 2024 | 4.9550 | 5.1590 | 4.8205 | 5.0600 | 5.0600 | 23,169,633 |
| 29 dic 2023 | 5.2320 | 5.3100 | 5.0550 | 5.0640 | 5.0640 | 21,076,469 |
| 28 dic 2023 | 5.3040 | 5.4420 | 5.1520 | 5.1850 | 5.1850 | 34,612,869 |
| 27 dic 2023 | 5.1530 | 5.4700 | 5.1440 | 5.2630 | 5.2630 | 36,405,097 |
| 22 dic 2023 | 4.9960 | 5.1290 | 4.9150 | 5.1000 | 5.1000 | 18,513,484 |
| 21 dic 2023 | 4.9115 | 5.0420 | 4.7970 | 4.9885 | 4.9885 | 21,252,787 |
| 20 dic 2023 | 5.1650 | 5.2550 | 4.9380 | 4.9750 | 4.9750 | 33,821,804 |
| 19 dic 2023 | 4.9345 | 5.3300 | 4.9325 | 5.1000 | 5.1000 | 48,637,866 |
| 18 dic 2023 | 4.7635 | 4.9735 | 4.7005 | 4.9245 | 4.9245 | 36,479,715 |
| 15 dic 2023 | 5.0120 | 5.1300 | 4.7635 | 4.7635 | 4.7635 | 74,992,487 |
| 14 dic 2023 | 4.6945 | 5.0950 | 4.6320 | 4.9675 | 4.9675 | 84,964,053 |
| 13 dic 2023 | 4.1600 | 4.3260 | 4.0990 | 4.3025 | 4.3025 | 41,602,884 |
| 12 dic 2023 | 4.2200 | 4.2815 | 4.0790 | 4.1030 | 4.1030 | 24,922,719 |
| 11 dic 2023 | 4.2230 | 4.3400 | 4.1540 | 4.2490 | 4.2490 | 28,779,375 |
| 08 dic 2023 | 4.4200 | 4.5800 | 4.1700 | 4.2720 | 4.2720 | 44,277,238 |
| 07 dic 2023 | 4.3040 | 4.4200 | 4.1305 | 4.4200 | 4.4200 | 44,067,478 |
| 06 dic 2023 | 4.0500 | 4.3600 | 3.9800 | 4.3375 | 4.3375 | 34,449,987 |
| 05 dic 2023 | 3.9485 | 4.2325 | 3.9165 | 4.0405 | 4.0405 | 35,561,175 |
| 04 dic 2023 | 3.8465 | 4.0755 | 3.8100 | 3.9450 | 3.9450 | 26,592,317 |
| 01 dic 2023 | 3.7690 | 3.8465 | 3.6380 | 3.8465 | 3.8465 | 37,597,460 |
| 30 nov 2023 | 3.9835 | 4.0070 | 3.7300 | 3.7300 | 3.7300 | 44,167,352 |
| 29 nov 2023 | 3.7060 | 4.0590 | 3.7060 | 3.9835 | 3.9835 | 53,720,734 |
| 28 nov 2023 | 3.7900 | 3.8580 | 3.5390 | 3.6640 | 3.6640 | 25,787,803 |
| 27 nov 2023 | 3.8830 | 3.9825 | 3.7700 | 3.8510 | 3.8510 | 17,970,368 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.