Samhallsbyggnadsbolaget I Norden AB Class D (SBBd)

SBBd
🏛️ 스웨덴 →
8.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.09 9.10 8.77 8.97 0.2M
2025-09-25 9.13 9.30 9.01 9.01 0.3M
2025-09-24 9.20 9.38 9.05 9.06 0.2M
2025-09-23 9.10 9.50 9.07 9.20 0.5M
2025-09-22 8.95 9.17 8.88 9.17 0.5M
2025-09-19 8.31 9.19 8.31 9.19 1.7M
2025-09-18 8.69 8.81 8.52 8.55 0.5M
2025-09-17 8.27 8.74 8.27 8.74 0.6M
2025-09-16 8.37 8.44 8.20 8.29 0.3M
2025-09-15 8.38 8.54 8.36 8.36 0.4M
2025-09-12 7.90 8.56 7.90 8.40 0.7M
2025-09-11 7.86 7.97 7.79 7.92 0.3M
2025-09-10 7.77 7.92 7.73 7.85 0.4M
2025-09-09 7.84 7.90 7.75 7.75 0.4M
2025-09-08 8.02 8.10 7.81 7.85 0.4M
2025-09-05 8.00 8.10 7.90 8.03 0.3M
2025-09-04 8.33 8.48 7.98 8.00 0.5M
2025-09-03 8.26 8.52 8.26 8.32 0.3M
2025-09-02 8.33 8.44 8.25 8.30 0.3M
2025-09-01 8.46 8.47 8.08 8.39 0.3M
2025-08-29 8.25 8.41 8.21 8.30 0.2M
2025-08-28 8.44 8.55 8.25 8.30 0.3M
2025-08-27 8.35 8.50 8.28 8.44 0.4M
2025-08-26 8.36 8.43 8.26 8.36 0.4M
2025-08-25 8.64 8.64 7.92 8.30 1.7M
2025-08-22 8.30 8.77 8.30 8.77 0.8M
2025-08-21 8.25 8.37 8.09 8.36 0.7M
2025-08-20 8.12 8.52 8.01 8.34 1.6M
2025-08-19 7.87 8.18 7.87 8.11 0.5M
2025-08-18 7.74 7.98 7.74 7.87 0.3M
2025-08-15 7.80 7.87 7.71 7.74 0.8M
2025-08-14 7.82 7.94 7.77 7.77 0.5M
2025-08-13 7.97 8.01 7.77 7.90 0.3M
2025-08-12 8.11 8.20 7.93 7.99 0.4M
2025-08-11 8.18 8.30 8.06 8.10 0.2M
2025-08-08 8.00 8.28 8.00 8.21 0.4M
2025-08-07 7.99 8.07 7.92 8.07 0.3M
2025-08-06 7.91 8.16 7.91 8.00 0.3M
2025-08-05 8.10 8.15 7.97 7.98 0.1M
2025-08-04 7.85 8.06 7.85 8.01 0.2M
2025-08-01 7.87 7.93 7.76 7.88 0.4M
2025-07-31 7.93 7.95 7.75 7.85 0.3M
2025-07-30 7.99 8.12 7.78 7.86 0.3M
2025-07-29 7.99 7.99 7.99 7.99 0.6M
2025-07-28 8.03 8.18 7.92 7.95 0.3M
2025-07-25 8.01 8.13 7.97 8.02 0.1M
2025-07-24 8.08 8.21 8.02 8.04 0.2M
2025-07-23 7.97 8.24 7.97 8.11 0.3M
2025-07-22 8.01 8.23 8.01 8.19 0.2M
2025-07-21 7.91 8.07 7.89 7.97 0.2M
2025-07-18 8.17 8.25 7.89 7.89 0.4M
2025-07-17 8.06 8.21 8.06 8.13 0.2M
2025-07-16 8.21 8.26 8.05 8.10 0.2M
2025-07-15 8.20 8.36 8.17 8.21 0.3M
2025-07-14 8.25 8.41 8.11 8.21 0.4M
2025-07-11 8.22 8.41 8.20 8.26 0.5M
2025-07-10 8.24 8.30 8.12 8.23 0.4M
2025-07-09 8.22 8.27 8.04 8.20 0.3M
2025-07-08 8.17 8.30 8.07 8.25 0.4M
2025-07-07 8.50 8.50 8.17 8.17 0.8M
2025-07-04 8.73 8.77 8.54 8.60 0.4M
2025-07-03 8.79 8.87 8.71 8.77 0.3M
2025-07-02 8.41 8.79 8.41 8.79 0.6M
2025-07-01 8.49 8.68 8.43 8.59 0.2M
2025-06-30 8.51 8.79 8.40 8.42 0.6M
2025-06-27 8.47 8.64 8.41 8.43 0.3M
2025-06-26 8.43 8.68 8.43 8.47 0.4M
2025-06-25 8.77 8.91 8.36 8.43 0.7M
2025-06-24 8.83 9.08 8.76 8.78 0.5M
2025-06-23 9.32 9.32 8.67 8.82 0.7M
2025-06-19 9.35 9.40 9.03 9.03 0.7M
2025-06-18 9.36 9.55 9.26 9.38 0.7M
2025-06-17 9.20 9.38 9.15 9.34 0.4M
2025-06-16 8.80 9.32 8.64 9.23 0.5M
2025-06-13 8.80 8.95 8.63 8.80 0.8M
2025-06-12 9.31 9.34 8.80 8.80 0.5M
2025-06-11 9.33 9.45 9.11 9.36 0.8M
2025-06-10 9.24 9.40 9.10 9.26 0.8M
2025-06-09 9.18 9.30 9.09 9.22 0.5M
2025-06-05 9.21 9.53 9.15 9.16 0.8M
2025-06-04 9.14 9.34 9.08 9.20 0.5M
2025-06-03 8.98 9.24 8.90 9.14 0.5M
2025-06-02 8.43 9.01 8.41 8.93 1.3M
2025-05-30 8.58 8.65 8.35 8.46 1.2M
2025-05-28 9.01 9.02 8.62 8.62 0.6M
2025-05-27 8.95 9.34 8.88 9.01 1.3M
2025-05-26 8.45 9.05 8.45 8.97 1.5M
2025-05-23 8.20 8.58 8.20 8.41 0.9M
2025-05-22 8.33 8.37 8.11 8.18 0.6M
2025-05-21 8.51 8.60 8.32 8.33 0.8M
2025-05-20 8.55 8.70 8.45 8.51 0.5M
2025-05-19 8.85 8.86 8.30 8.58 1.1M
2025-05-16 8.38 9.01 8.32 8.84 1.3M
2025-05-15 8.44 8.80 8.24 8.32 1.3M
2025-05-14 8.60 8.63 7.81 8.47 3.1M
2025-05-13 7.42 8.91 7.42 8.91 5.4M
2025-05-12 6.63 6.83 6.52 6.81 0.5M
2025-05-09 6.77 6.77 6.59 6.61 0.4M
2025-05-08 6.70 6.79 6.60 6.67 0.4M
2025-05-07 6.49 6.68 6.49 6.63 1.2M
2025-05-06 6.80 6.80 6.45 6.49 0.4M
2025-05-05 6.72 6.86 6.71 6.73 0.5M
2025-05-02 6.76 6.92 6.66 6.69 0.7M
2025-04-30 6.71 6.79 6.62 6.79 0.3M
2025-04-29 6.61 6.97 6.61 6.65 0.5M
2025-04-28 6.95 6.95 6.72 6.73 0.4M
2025-04-25 6.86 7.00 6.81 6.87 0.4M
2025-04-24 6.60 6.98 6.60 6.87 0.7M
2025-04-23 6.68 6.74 6.60 6.73 0.4M
2025-04-22 6.40 6.74 6.33 6.60 0.8M
2025-04-17 6.38 6.46 6.34 6.46 0.1M
2025-04-16 6.51 6.54 6.27 6.38 0.5M
2025-04-15 6.44 6.59 6.44 6.49 0.5M
2025-04-14 6.32 6.47 6.26 6.45 0.6M
2025-04-11 6.13 6.36 5.97 6.28 0.9M
2025-04-10 5.83 6.00 5.77 5.90 0.9M
2025-04-09 5.69 5.69 5.38 5.54 0.6M
2025-04-08 5.59 5.86 5.56 5.76 0.5M
2025-04-07 5.70 5.78 5.23 5.58 2.0M
2025-04-04 5.73 6.10 5.70 5.72 1.5M
2025-04-03 5.70 6.08 5.55 5.73 0.8M
2025-04-02 5.69 5.74 5.55 5.73 0.4M
2025-04-01 5.58 5.78 5.51 5.71 0.5M
2025-03-31 5.55 5.67 5.44 5.50 0.6M
2025-03-28 5.40 5.65 5.40 5.61 0.9M
2025-03-27 5.62 5.74 5.39 5.40 0.7M
2025-03-26 5.72 5.77 5.59 5.59 0.4M
2025-03-25 5.75 5.83 5.66 5.70 0.5M
2025-03-24 5.84 5.98 5.70 5.72 0.8M
2025-03-21 5.93 6.03 5.84 5.84 1.5M
2025-03-20 5.96 6.15 5.95 6.03 0.6M
2025-03-19 6.08 6.12 5.91 5.93 0.5M
2025-03-18 6.07 6.18 5.98 6.09 0.2M
2025-03-17 6.20 6.20 6.03 6.07 0.8M
2025-03-14 5.73 6.20 5.73 6.19 1.2M
2025-03-13 5.70 5.87 5.68 5.78 0.7M
2025-03-12 5.79 5.90 5.66 5.70 0.6M
2025-03-11 6.06 6.10 5.77 5.79 1.0M
2025-03-10 5.88 6.12 5.84 6.00 0.8M
2025-03-07 6.29 6.29 5.83 5.88 1.2M
2025-03-06 6.16 6.28 5.93 5.98 1.1M
2025-03-05 6.29 6.44 6.09 6.16 1.4M
2025-03-04 6.22 6.40 6.01 6.31 1.6M
2025-03-03 6.31 6.37 6.15 6.23 0.9M
2025-02-28 6.34 6.51 6.20 6.33 1.2M
2025-02-27 6.50 6.50 6.28 6.36 1.0M
2025-02-26 6.64 6.78 6.50 6.50 0.6M
2025-02-25 6.72 6.90 6.61 6.62 0.8M
2025-02-24 6.80 6.96 6.65 6.77 1.0M
2025-02-21 6.65 7.07 6.62 6.82 1.3M
2025-02-20 6.77 6.86 6.61 6.63 0.9M
2025-02-19 7.80 7.86 6.65 6.65 2.4M
2025-02-18 7.74 7.75 7.46 7.69 0.8M
2025-02-17 7.69 7.85 7.60 7.70 0.8M
2025-02-14 7.68 7.75 7.61 7.69 0.4M
2025-02-13 7.51 7.75 7.47 7.67 0.9M
2025-02-12 7.67 7.79 7.50 7.57 0.8M
2025-02-11 7.90 7.93 7.65 7.66 0.5M
2025-02-10 7.75 8.00 7.75 7.84 0.3M
2025-02-07 8.00 8.00 7.69 7.70 1.0M
2025-02-06 8.33 8.33 7.97 8.03 0.5M
2025-02-05 8.27 8.34 8.03 8.03 0.9M
2025-02-04 8.32 8.46 8.16 8.29 0.5M
2025-02-03 8.20 8.49 8.09 8.22 0.9M
2025-01-31 8.62 8.65 8.30 8.50 0.8M
2025-01-30 8.32 8.64 8.25 8.62 1.0M
2025-01-29 7.80 8.37 7.80 8.27 1.2M
2025-01-28 7.70 7.87 7.62 7.84 0.5M
2025-01-27 7.66 7.93 7.56 7.69 1.0M
2025-01-24 7.70 8.02 7.66 7.66 0.9M
2025-01-23 7.33 7.79 7.29 7.74 1.3M
2025-01-22 7.65 7.65 7.26 7.26 0.4M
2025-01-21 7.62 7.66 7.50 7.57 0.4M
2025-01-20 7.65 7.66 7.49 7.66 0.5M
2025-01-17 7.65 7.90 7.47 7.65 0.9M
2025-01-16 7.62 7.77 7.49 7.64 0.9M
2025-01-15 7.03 7.90 6.98 7.62 2.4M
2025-01-14 6.79 7.07 6.79 7.04 0.8M
2025-01-13 6.66 7.20 6.53 6.83 1.9M
2025-01-10 6.79 6.79 6.53 6.60 0.7M
2025-01-09 6.68 6.84 6.46 6.83 0.9M
2025-01-08 6.64 7.10 6.62 6.70 1.4M
2025-01-07 6.80 6.89 6.34 6.34 0.7M
2025-01-03 6.70 6.80 6.54 6.80 0.8M
2025-01-02 6.58 6.73 6.44 6.70 0.5M