Nasdaq Stockholm · SBB-D · stock

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

Every Nasdaq Stockholm trading session of Samhällsbyggnadsbolaget i Norden AB (publ) from Dec 14, 2018 to Sep 28, 2026: 1,950 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-D data, free keyYear by year table

SBB-D adjusted close, 2018 to 2026

SBB-DSamhällsbyggnadsbolaget i Norden AB
SEK 6.77-24.5% over one year
2020202220242026
SEK 13.42
All time high, 2021
SEK 11.33
52 week high, SEK 5.46 low
1,950
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SBB-D key facts

  • Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-D) closed at SEK 6.77 on Sep 28, 2026 on Nasdaq Stockholm.
  • SBB-D's all time high close is SEK 13.42, set on Sep 2, 2021; its all time low close is SEK 1.42 on Sep 22, 2023.
  • SBB-D's 52 week range is SEK 5.46 to SEK 11.33.
  • SBB-D returned -24.5% over the year to Sep 28, 2026 and -45.6% over five years.
  • Since Dec 14, 2018 SBB-D returned -33%, -5.0% a year compounded.
  • SBB-D's deepest drawdown was -89.4% from Sep 2, 2021 to Sep 22, 2023.
  • DataCedar holds 1,950 daily sessions of SBB-D history from Dec 14, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SBB-D price chart, 2018 to 2026

SBB-D adjusted close, Dec 14, 2018 to Sep 28, 2026SEK 1.52SEK 5.44SEK 9.35SEK 13.27201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SBB-D returns

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

PeriodReturn
1 month+11.5%
3 months+1.2%
6 months-16.2%
Year to date-21.2%
1 year-24.5%
3 years+261.9%
5 years-45.6%
10 yearsn/a
Since Dec 14, 2018-33.1%
Compound annual growth, 7.8 years-5.0%

SBB-D records

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

All time high close
SEK 13.42 on Sep 2, 2021
All time low close
SEK 1.42 on Sep 22, 2023
52 week high
SEK 11.33 on Jan 28, 2026
52 week low
SEK 5.46 on Sep 14, 2026
Deepest drawdown
-89.4% from Sep 2, 2021 to Sep 22, 2023, not yet recovered
Best single session
+55.6% on Mar 27, 2024
Worst single session
-29.0% on Nov 4, 2024
Volatility, 1 year annualised
54.0%
Sessions closing higher, 1 year
40%
Best calendar year
2024, +130%
Worst calendar year
2023, -67%

SBB-D 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. 2018 starts on Dec 14, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 8.54SEK 11.33SEK 5.46SEK 6.77-21.2%120.6M186
2025SEK 6.57SEK 10.42SEK 5.22SEK 8.60+30.3%170M249
2024SEK 2.85SEK 11.68SEK 1.79SEK 6.59+130.1%405.2M251
2023SEK 8.67SEK 10.45SEK 1.41SEK 2.87-66.9%428M251
2022SEK 13.38SEK 13.38SEK 6.34SEK 8.67-34.7%335.9M253
2021SEK 11.71SEK 13.57SEK 11.04SEK 13.29+14.0%178.7M253
2020SEK 12.56SEK 13.72SEK 6.24SEK 11.66-7.2%165.7M252
2019SEK 9.96SEK 12.56SEK 9.79SEK 12.56+26.2%112.1M247
2018SEK 10.06SEK 10.40SEK 9.59SEK 9.96n/a180.3K8

SBB-D monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 6.77+14.4%
August 2026SEK 5.92-3.6%
July 2026SEK 6.14-7.3%
June 2026SEK 6.62-9.1%
May 2026SEK 7.28-11.5%
April 2026SEK 8.23-1.0%
March 2026SEK 8.31-8.9%
February 2026SEK 9.13-16.0%
January 2026SEK 10.86+26.4%
December 2025SEK 8.60+7.3%
November 2025SEK 8.01-18.3%
October 2025SEK 9.80+9.1%

About the SBB-D data

Daily bars. 1,950 sessions from Dec 14, 2018 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 Dec 14, 2018, 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-D/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SANION Saniona AB (publ)
  • SAVE Nordnet AB (publ)
  • SAXG Saxlund Group AB (publ)
  • SBB-B 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)
  • SCC-B Sjöstrand Coffee Int AB (Publ)

Common questions

SBB-D share price history

Start with any symbol.

Start free