Nasdaq Stockholm · SBB-B · stock

Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-B) stock price history

Every Nasdaq Stockholm trading session of Samhällsbyggnadsbolaget i Norden AB (publ) from Apr 1, 2010 to Sep 28, 2026: 4,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SBB-B data, free keyYear by year table

SBB-B adjusted close, 2010 to 2026

SBB-BSamhällsbyggnadsbolaget i Norden AB
SEK 2.78-44.6% over one year
201520202025
SEK 37.36
All time high, 2021
SEK 5.82
52 week high, SEK 2.73 low
4,144
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

SBB-B key facts

  • Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-B) closed at SEK 2.78 on Sep 28, 2026 on Nasdaq Stockholm.
  • SBB-B's all time high close is SEK 37.36, set on Dec 1, 2021; its all time low close is SEK 0.0071 on Jan 5, 2011.
  • SBB-B's 52 week range is SEK 2.73 to SEK 5.82.
  • SBB-B returned -44.6% over the year to Sep 28, 2026 and -89.7% over five years.
  • Over ten years SBB-B returned -31%, -3.7% a year compounded.
  • SBB-B's deepest drawdown was -93.8% from Dec 1, 2021 to Oct 30, 2023.
  • DataCedar holds 4,144 daily sessions of SBB-B history from Apr 1, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SBB-B price chart, 2010 to 2026

SBB-B adjusted close, Apr 1, 2010 to Sep 28, 2026SEK 0.0071SEK 0.1208SEK 2.07SEK 35.44201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SBB-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.2%
3 months-19.0%
6 months-21.3%
Year to date-40.0%
1 year-44.6%
3 years-3.0%
5 years-89.7%
10 years-31.4%
Since Apr 1, 2010+10,268%
Compound annual growth, 16.5 years+32.5%

SBB-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 37.36 on Dec 1, 2021
All time low close
SEK 0.0071 on Jan 5, 2011
52 week high
SEK 5.82 on Oct 22, 2025
52 week low
SEK 2.73 on Sep 23, 2026
Deepest drawdown
-93.8% from Dec 1, 2021 to Oct 30, 2023, not yet recovered
Best single session
+27,700% on Nov 12, 2014
Worst single session
-68.8% on Jan 5, 2011
Volatility, 1 year annualised
46.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2010
104×
Best calendar year
2014, +29,300%
Worst calendar year
2022, -72%

SBB-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 1, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 4.63SEK 5.10SEK 2.73SEK 2.78-40.0%2B186
2025SEK 4.51SEK 6.52SEK 3.00SEK 4.63+2.2%4.5B249
2024SEK 3.90SEK 8.42SEK 2.52SEK 4.53+13.8%7.1B251
2023SEK 10.30SEK 13.50SEK 2.27SEK 3.98-61.0%9.6B251
2022SEK 36.68SEK 37.79SEK 6.18SEK 10.22-72.1%5.2B253
2021SEK 15.55SEK 38.17SEK 13.39SEK 36.68+136.8%1.2B253
2020SEK 12.19SEK 17.26SEK 5.76SEK 15.49+27.0%2B252
2019SEK 5.53SEK 13.28SEK 5.30SEK 12.19+120.0%403.7M247
2018SEK 3.26SEK 6.75SEK 3.02SEK 5.54+74.4%87.3M252
2017SEK 4.59SEK 5.38SEK 2.48SEK 3.18-30.8%59.4M253
2016SEK 3.22SEK 5.23SEK 2.41SEK 4.59+46.7%10.5M253
2015SEK 2.07SEK 3.46SEK 1.67SEK 3.13+50.9%8.7M251
2014SEK 0.0071SEK 2.07SEK 0.0071SEK 2.07+29,300%1.4M249
2013SEK 0.0071SEK 0.0071SEK 0.0071SEK 0.00710.0%0250
2012SEK 0.0071SEK 0.0071SEK 0.0071SEK 0.00710.0%0250
2011SEK 0.0226SEK 0.0226SEK 0.0056SEK 0.0071-68.8%174.1K253
2010SEK 0.0268SEK 0.0268SEK 0.0226SEK 0.0226n/a2.6M191

SBB-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 2.78-8.0%
August 2026SEK 3.02-8.0%
July 2026SEK 3.28-7.0%
June 2026SEK 3.53+3.1%
May 2026SEK 3.42+1.9%
April 2026SEK 3.36-9.6%
March 2026SEK 3.72-5.9%
February 2026SEK 3.95-19.4%
January 2026SEK 4.90+5.8%
December 2025SEK 4.63+9.2%
November 2025SEK 4.24-19.0%
October 2025SEK 5.24+1.9%

About the SBB-B data

Daily bars. 4,144 sessions from Apr 1, 2010 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SBB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SAND Sandvik AB (publ)
  • SANION Saniona AB (publ)
  • SAVE Nordnet AB (publ)
  • SAXG Saxlund Group AB (publ)
  • SBB-D Samhällsbyggnadsbolaget i Norden AB (publ)
  • SBOK-B ScandBook Holding AB (publ)
  • SCA-A Svenska Cellulosa Aktiebolaget SCA (publ)
  • SCA-B Svenska Cellulosa Aktiebolaget SCA (publ)

Common questions

SBB-B share price history

Start with any symbol.

Start free