Nasdaq Stockholm · SLOTT-B · stock
Slottsviken Fastighetsaktiebolag (publ) (SLOTT-B) stock price history
Every Nasdaq Stockholm trading session of Slottsviken Fastighetsaktiebolag (publ) from Jan 3, 2000 to Sep 25, 2026: 6,783 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.
SLOTT-B adjusted close, 2000 to 2026
- SEK 815.55
- All time high, 2000
- SEK 43.41
- 52 week high, SEK 24.40 low
- 6,783
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SLOTT-B key facts
- Slottsviken Fastighetsaktiebolag (publ) (SLOTT-B) closed at SEK 25.00 on Sep 25, 2026 on Nasdaq Stockholm.
- SLOTT-B's all time high close is SEK 815.55, set on Mar 6, 2000; its all time low close is SEK 8.66 on Mar 23, 2020.
- SLOTT-B's 52 week range is SEK 24.40 to SEK 43.41.
- SLOTT-B returned -39.6% over the year to Sep 25, 2026 and +13.9% over five years.
- Over ten years SLOTT-B returned +103%, +7.3% a year compounded.
- SLOTT-B's deepest drawdown was -98.9% from Mar 8, 2000 to Mar 23, 2020.
- DataCedar holds 6,783 daily sessions of SLOTT-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SLOTT-B price chart, 2000 to 2026
SLOTT-B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -3.8% |
| 6 months | -12.2% |
| Year to date | -37.2% |
| 1 year | -39.6% |
| 3 years | +35.4% |
| 5 years | +13.9% |
| 10 years | +103.0% |
| Since Jan 3, 2000 | -94.1% |
| Compound annual growth, 26.7 years | -10.1% |
SLOTT-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 815.55 on Mar 6, 2000
- All time low close
- SEK 8.66 on Mar 23, 2020
- 52 week high
- SEK 43.41 on Oct 2, 2025
- 52 week low
- SEK 24.40 on Aug 20, 2026
- Deepest drawdown
- -98.9% from Mar 8, 2000 to Mar 23, 2020, not yet recovered
- Best single session
- +93.9% on Sep 28, 2006
- Worst single session
- -64.5% on May 13, 2003
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2006, +134%
- Worst calendar year
- 2001, -70%
SLOTT-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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 39.82 | SEK 40.82 | SEK 24.40 | SEK 25.00 | -37.2% | 52.8K | 185 |
| 2025 | SEK 34.55 | SEK 55.61 | SEK 32.77 | SEK 39.82 | +18.7% | 145K | 249 |
| 2024 | SEK 18.87 | SEK 36.74 | SEK 16.09 | SEK 33.56 | +77.9% | 215.7K | 251 |
| 2023 | SEK 18.22 | SEK 21.45 | SEK 16.68 | SEK 18.87 | -5.5% | 124.3K | 251 |
| 2022 | SEK 21.25 | SEK 25.52 | SEK 14.50 | SEK 19.96 | -6.1% | 118.1K | 253 |
| 2021 | SEK 14.80 | SEK 29.79 | SEK 13.01 | SEK 21.25 | +50.7% | 719.1K | 253 |
| 2020 | SEK 11.42 | SEK 46.47 | SEK 7.86 | SEK 14.10 | +23.5% | 945.5K | 252 |
| 2019 | SEK 11.52 | SEK 13.90 | SEK 9.93 | SEK 11.42 | +4.5% | 192.2K | 247 |
| 2018 | SEK 9.16 | SEK 14.70 | SEK 8.34 | SEK 10.92 | +1.9% | 180.9K | 252 |
| 2017 | SEK 11.12 | SEK 13.40 | SEK 8.96 | SEK 10.72 | -1.8% | 205.6K | 253 |
| 2016 | SEK 14.18 | SEK 20.94 | SEK 9.93 | SEK 10.92 | -26.3% | 296.8K | 253 |
| 2015 | SEK 14.46 | SEK 22.24 | SEK 11.12 | SEK 14.83 | -0.6% | 166K | 251 |
| 2014 | SEK 12.97 | SEK 26.88 | SEK 7.60 | SEK 14.92 | +11.8% | 460.7K | 249 |
| 2013 | SEK 18.54 | SEK 44.11 | SEK 12.05 | SEK 13.35 | -28.0% | 88.9K | 250 |
| 2012 | SEK 18.54 | SEK 18.54 | SEK 18.54 | SEK 18.54 | 0.0% | 0 | 250 |
| 2011 | SEK 18.54 | SEK 18.54 | SEK 18.54 | SEK 18.54 | 0.0% | 0 | 253 |
| 2010 | SEK 18.54 | SEK 18.54 | SEK 18.54 | SEK 18.54 | 0.0% | 0 | 253 |
| 2009 | SEK 27.80 | SEK 27.80 | SEK 16.13 | SEK 18.54 | -33.3% | 23.2K | 251 |
| 2008 | SEK 28.36 | SEK 51.71 | SEK 18.72 | SEK 27.80 | -5.1% | 66K | 252 |
| 2007 | SEK 43.56 | SEK 63.02 | SEK 27.80 | SEK 29.29 | -26.5% | 231.1K | 250 |
| 2006 | SEK 16.68 | SEK 54.31 | SEK 14.27 | SEK 39.85 | +133.7% | 819.7K | 260 |
| 2005 | SEK 20.76 | SEK 22.98 | SEK 12.97 | SEK 17.05 | -13.2% | 120.7K | 260 |
| 2004 | SEK 27.80 | SEK 44.48 | SEK 17.98 | SEK 19.65 | -29.3% | 24K | 262 |
| 2003 | SEK 36.89 | SEK 72.10 | SEK 10.19 | SEK 27.80 | -24.6% | 12.9K | 261 |
| 2002 | SEK 33.36 | SEK 129.75 | SEK 27.80 | SEK 36.89 | +10.6% | 15.3K | 261 |
| 2001 | SEK 111.21 | SEK 139.01 | SEK 30.03 | SEK 33.36 | -70.0% | 22.3K | 261 |
| 2000 | SEK 426.31 | SEK 815.55 | SEK 48.19 | SEK 111.21 | n/a | 112.1K | 260 |
SLOTT-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 25.00 | +0.8% |
| August 2026 | SEK 24.80 | -6.1% |
| July 2026 | SEK 26.40 | -0.8% |
| June 2026 | SEK 26.60 | -1.5% |
| May 2026 | SEK 27.00 | +0.4% |
| April 2026 | SEK 26.88 | -1.5% |
| March 2026 | SEK 27.28 | -14.4% |
| February 2026 | SEK 31.86 | -8.6% |
| January 2026 | SEK 34.85 | -12.5% |
| December 2025 | SEK 39.82 | -4.8% |
| November 2025 | SEK 41.82 | +1.4% |
| October 2025 | SEK 41.22 | -2.4% |
About the SLOTT-B data
Daily bars. 6,783 sessions from Jan 3, 2000 to Sep 25, 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 25, 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 Jan 3, 2000, 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/SLOTT-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SLOTT-B share price history
