Slottsviken Fastighetsaktiebola (SLOTT-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 03:44PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 185 |
| 25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 24 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20 |
| 23 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
| 22 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 27 |
| 18 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 118 |
| 17 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 16 Apr 2024 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | 200 |
| 15 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 10 |
| 11 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 50 |
| 10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,250 |
| 09 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 510 |
| 08 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 05 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 04 Apr 2024 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 1,536 |
| 03 Apr 2024 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 2,388 |
| 02 Apr 2024 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 8,468 |
| 28 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 27 Mar 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 601 |
| 26 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 25 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 400 |
| 22 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 113 |
| 21 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| 20 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 19 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 Mar 2024 | 17.50 | 18.20 | 17.00 | 18.20 | 18.20 | 1,251 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 279 |
| 14 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 304 |
| 13 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 Mar 2024 | 17.70 | 18.10 | 16.20 | 18.10 | 18.10 | 4,443 |
| 07 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2,343 |
| 05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3 |
| 04 Mar 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 941 |
| 01 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 30 |
| 29 Feb 2024 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | 879 |
| 28 Feb 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 673 |
| 27 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 23 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 220 |
| 22 Feb 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 252 |
| 21 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 280 |
| 20 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 150 |
| 19 Feb 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 10 |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8 |
| 15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 14 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 30 |
| 13 Feb 2024 | 18.00 | 18.90 | 18.00 | 18.40 | 18.40 | 11,032 |
| 12 Feb 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 500 |
| 09 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 08 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 07 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 670 |
| 06 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 757 |
| 02 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 635 |
| 01 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 31 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 275 |
| 30 Jan 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 62 |
| 29 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 143 |
| 26 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 184 |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,292 |
| 23 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 106 |
| 19 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 15 |
| 18 Jan 2024 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | 41 |
| 17 Jan 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 900 |
| 16 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 250 |
| 15 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| 11 Jan 2024 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 452 |
| 10 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 26 |
| 09 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 478 |
| 08 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19 |
| 05 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 04 Jan 2024 | 18.40 | 19.20 | 18.40 | 19.20 | 19.20 | 4 |
| 03 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5 |
| 29 Dec 2023 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 550 |
| 28 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 183 |
| 27 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 90 |
| 22 Dec 2023 | 18.70 | 19.40 | 18.70 | 19.00 | 19.00 | 500 |
| 21 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 50 |
| 20 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Dec 2023 | 18.30 | 18.30 | 17.90 | 18.10 | 18.10 | 1,316 |
| 18 Dec 2023 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 475 |
| 15 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 Dec 2023 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 667 |
| 13 Dec 2023 | 18.30 | 18.80 | 18.10 | 18.80 | 18.80 | 1,219 |
| 12 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 120 |
| 07 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 12 |
| 06 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.