Svenska Nyttobostäder AB (publ) (NYTTO-PREF.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:05PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 62.50 | 63.50 | 62.00 | 62.00 | 62.00 | 251 |
| 15 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 9 |
| 14 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 10 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 08 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
| 07 May 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 795 |
| 06 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 May 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 110 |
| 02 May 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 169 |
| 30 Apr 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | 1,200 |
| 29 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 215 |
| 26 Apr 2024 | 63.50 | 64.50 | 61.00 | 61.00 | 61.00 | 362 |
| 25 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 100 |
| 24 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 Apr 2024 | 61.00 | 61.00 | 50.00 | 59.50 | 59.50 | 385 |
| 19 Apr 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,484 |
| 18 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 17 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 16 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 15 Apr 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | 518 |
| 12 Apr 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 299 |
| 11 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 10 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 09 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 08 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2 |
| 03 Apr 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 251 |
| 02 Apr 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 345 |
| 28 Mar 2024 | 50.50 | 60.00 | 50.50 | 60.00 | 60.00 | 2,418 |
| 27 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 26 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 25 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 21 |
| 22 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 21 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 208 |
| 20 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10 |
| 19 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10 |
| 18 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 14 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 13 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 500 |
| 12 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 11 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 08 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 07 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
| 06 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Mar 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 521 |
| 04 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 25 |
| 01 Mar 2024 | 47.00 | 48.60 | 46.80 | 48.60 | 48.60 | 605 |
| 29 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 28 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 27 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 546 |
| 23 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 22 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 25 |
| 21 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 20 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4 |
| 19 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 16 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 32 |
| 15 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 568 |
| 14 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 13 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 12 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 09 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 08 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 100 |
| 07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 06 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 05 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5 |
| 01 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 33 |
| 31 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 30 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 29 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 26 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 74 |
| 25 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 22 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 17 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 11 |
| 16 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 25 |
| 15 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 12 Jan 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 25 |
| 11 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 10 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 09 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 08 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 6 |
| 05 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 04 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 03 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 28 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22 |
| 27 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 22 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 50 |
| 21 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| *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.