Svenska Nyttobostäder AB (publ) (NYTTO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:29PM 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 |
|---|---|---|---|---|---|---|
| 17 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 36 |
| 16 May 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 2,456 |
| 15 May 2024 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 2,312 |
| 14 May 2024 | 15.10 | 15.10 | 13.60 | 14.10 | 14.10 | 30,771 |
| 13 May 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2,355 |
| 10 May 2024 | 14.10 | 14.80 | 13.60 | 13.70 | 13.70 | 5,700 |
| 08 May 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 49 |
| 07 May 2024 | 14.50 | 14.50 | 13.70 | 14.20 | 14.20 | 4,795 |
| 06 May 2024 | 14.60 | 15.40 | 13.20 | 14.50 | 14.50 | 16,389 |
| 03 May 2024 | 16.30 | 16.50 | 14.70 | 15.50 | 15.50 | 19,712 |
| 02 May 2024 | 17.00 | 18.10 | 16.90 | 17.10 | 17.10 | 5,998 |
| 30 Apr 2024 | 19.00 | 19.10 | 17.00 | 18.20 | 18.20 | 6,190 |
| 29 Apr 2024 | 18.90 | 19.00 | 18.10 | 19.00 | 19.00 | 2,151 |
| 26 Apr 2024 | 18.80 | 18.90 | 18.10 | 18.90 | 18.90 | 78 |
| 25 Apr 2024 | 20.00 | 20.00 | 18.30 | 19.10 | 19.10 | 380 |
| 24 Apr 2024 | 18.10 | 20.20 | 17.50 | 19.70 | 19.70 | 1,735 |
| 23 Apr 2024 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | 2,282 |
| 22 Apr 2024 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1,956 |
| 19 Apr 2024 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | 693 |
| 18 Apr 2024 | 17.90 | 19.70 | 17.30 | 18.90 | 18.90 | 1,494 |
| 17 Apr 2024 | 17.50 | 18.50 | 17.50 | 18.30 | 18.30 | 6,281 |
| 16 Apr 2024 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | 652 |
| 15 Apr 2024 | 16.90 | 17.70 | 16.80 | 16.80 | 16.80 | 5,158 |
| 12 Apr 2024 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | 486 |
| 11 Apr 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1,286 |
| 10 Apr 2024 | 15.10 | 17.10 | 15.10 | 17.00 | 17.00 | 12,957 |
| 09 Apr 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 400 |
| 08 Apr 2024 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 45 |
| 05 Apr 2024 | 15.20 | 16.10 | 15.10 | 15.70 | 15.70 | 6,138 |
| 04 Apr 2024 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 738 |
| 03 Apr 2024 | 16.30 | 16.30 | 13.80 | 15.40 | 15.40 | 7,732 |
| 02 Apr 2024 | 16.20 | 16.40 | 15.50 | 16.00 | 16.00 | 20,933 |
| 28 Mar 2024 | 14.50 | 17.80 | 13.70 | 15.60 | 15.60 | 37,595 |
| 27 Mar 2024 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | 2,224 |
| 26 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5 |
| 25 Mar 2024 | 9.90 | 10.30 | 9.80 | 10.20 | 10.20 | 7,157 |
| 22 Mar 2024 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | 2,126 |
| 21 Mar 2024 | 10.40 | 10.40 | 9.40 | 9.40 | 9.40 | 12,051 |
| 20 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Mar 2024 | 10.80 | 10.90 | 10.10 | 10.90 | 10.90 | 1,507 |
| 18 Mar 2024 | 10.00 | 11.20 | 10.00 | 11.10 | 11.10 | 1,166 |
| 15 Mar 2024 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 110 |
| 14 Mar 2024 | 9.40 | 10.00 | 9.40 | 9.80 | 9.80 | 3,496 |
| 13 Mar 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 3,963 |
| 12 Mar 2024 | 9.45 | 9.65 | 9.30 | 9.30 | 9.30 | 1,127 |
| 11 Mar 2024 | 8.75 | 10.50 | 8.75 | 9.10 | 9.10 | 2,055 |
| 08 Mar 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 4,821 |
| 07 Mar 2024 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 1,685 |
| 06 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 05 Mar 2024 | 8.85 | 8.85 | 8.30 | 8.30 | 8.30 | 45 |
| 04 Mar 2024 | 8.55 | 8.60 | 8.00 | 8.35 | 8.35 | 2,525 |
| 01 Mar 2024 | 9.20 | 9.50 | 8.50 | 8.50 | 8.50 | 4,582 |
| 29 Feb 2024 | 9.20 | 10.00 | 8.90 | 9.75 | 9.75 | 6,249 |
| 28 Feb 2024 | 10.00 | 10.00 | 8.00 | 8.70 | 8.70 | 7,730 |
| 27 Feb 2024 | 12.80 | 12.80 | 10.00 | 10.00 | 10.00 | 1,532 |
| 26 Feb 2024 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 20 |
| 23 Feb 2024 | 9.45 | 9.45 | 8.60 | 8.85 | 8.85 | 4,638 |
| 22 Feb 2024 | 8.85 | 9.45 | 8.65 | 9.30 | 9.30 | 9,755 |
| 21 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 20 Feb 2024 | 10.50 | 11.50 | 10.50 | 11.10 | 11.10 | 4,344 |
| 19 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 180 |
| 16 Feb 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | 1,730 |
| 15 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 39 |
| 14 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 Feb 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 350 |
| 12 Feb 2024 | 10.60 | 11.00 | 10.00 | 11.00 | 11.00 | 5,156 |
| 09 Feb 2024 | 10.00 | 11.20 | 9.95 | 11.20 | 11.20 | 25,191 |
| 08 Feb 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3,910 |
| 07 Feb 2024 | 12.30 | 12.30 | 11.30 | 11.50 | 11.50 | 2,752 |
| 06 Feb 2024 | 12.30 | 12.30 | 11.40 | 11.40 | 11.40 | 3,651 |
| 05 Feb 2024 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 4,757 |
| 02 Feb 2024 | 11.60 | 11.90 | 11.30 | 11.60 | 11.60 | 4,761 |
| 01 Feb 2024 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | 2,651 |
| 31 Jan 2024 | 11.90 | 12.30 | 11.70 | 11.80 | 11.80 | 154 |
| 30 Jan 2024 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 1,474 |
| 29 Jan 2024 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | 3,240 |
| 26 Jan 2024 | 12.40 | 13.20 | 12.40 | 12.60 | 12.60 | 4,105 |
| 25 Jan 2024 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 4,325 |
| 24 Jan 2024 | 10.60 | 11.80 | 10.60 | 11.80 | 11.80 | 8,088 |
| 23 Jan 2024 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 8,588 |
| 22 Jan 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 3,508 |
| 19 Jan 2024 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3,500 |
| 18 Jan 2024 | 14.00 | 14.00 | 12.80 | 13.00 | 13.00 | 5,097 |
| 17 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 50 |
| 16 Jan 2024 | 12.20 | 13.50 | 12.20 | 13.00 | 13.00 | 1,220 |
| 15 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Jan 2024 | 13.40 | 13.40 | 11.90 | 12.50 | 12.50 | 7,563 |
| 11 Jan 2024 | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | 1,025 |
| 10 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 09 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 310 |
| 08 Jan 2024 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | 3 |
| 05 Jan 2024 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | 1,981 |
| 04 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 44 |
| 03 Jan 2024 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 1,714 |
| 02 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 33 |
| 29 Dec 2023 | 13.90 | 14.10 | 13.30 | 14.10 | 14.10 | 1,174 |
| 28 Dec 2023 | 14.00 | 14.30 | 13.90 | 14.30 | 14.30 | 2,456 |
| 27 Dec 2023 | 13.10 | 14.80 | 13.10 | 13.90 | 13.90 | 2,541 |
| 22 Dec 2023 | 13.60 | 13.70 | 13.10 | 13.10 | 13.10 | 449 |
| 21 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 507 |
| *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.