Nasdaq Stockholm · SVEAF-B · stock
Sveafastigheter AB (publ) (SVEAF-B) stock price history
Every Nasdaq Stockholm trading session of Sveafastigheter AB (publ) from Oct 18, 2024 to Sep 28, 2026: 484 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SVEAF-B adjusted close, 2024 to 2026
- SEK 45.98
- All time high, 2025
- SEK 46.00
- 52 week high, SEK 28.60 low
- 484
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SVEAF-B key facts
- Sveafastigheter AB (publ) (SVEAF-B) closed at SEK 32.75 on Sep 28, 2026 on Nasdaq Stockholm.
- SVEAF-B's all time high close is SEK 45.98, set on Oct 21, 2025; its all time low close is SEK 28.85 on Jul 21, 2026.
- SVEAF-B's 52 week range is SEK 28.60 to SEK 46.00.
- SVEAF-B returned -14.4% over the year to Sep 28, 2026.
- Since Oct 18, 2024 SVEAF-B returned -17%, -9.2% a year compounded.
- SVEAF-B's deepest drawdown was -37.3% from Oct 21, 2025 to Jul 21, 2026.
- DataCedar holds 484 daily sessions of SVEAF-B history from Oct 18, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SVEAF-B price chart, 2024 to 2026
SVEAF-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +8.8% |
| 6 months | -4.5% |
| Year to date | -19.7% |
| 1 year | -14.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 18, 2024 | -17.1% |
| Compound annual growth, 1.9 years | -9.2% |
SVEAF-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 45.98 on Oct 21, 2025
- All time low close
- SEK 28.85 on Jul 21, 2026
- 52 week high
- SEK 46.00 on Oct 22, 2025
- 52 week low
- SEK 28.60 on Jul 22, 2026
- Deepest drawdown
- -37.3% from Oct 21, 2025 to Jul 21, 2026, not yet recovered
- Best single session
- +6.0% on Apr 10, 2025
- Worst single session
- -5.2% on Jul 16, 2026
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +14%
- Worst calendar year
- 2025, +14%
SVEAF-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. 2024 starts on Oct 18, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 40.80 | SEK 43.10 | SEK 28.60 | SEK 32.75 | -19.7% | 62.1M | 186 |
| 2025 | SEK 35.80 | SEK 46.00 | SEK 29.12 | SEK 40.78 | +13.5% | 104M | 249 |
| 2024 | SEK 39.40 | SEK 40.60 | SEK 35.12 | SEK 35.92 | n/a | 45.2M | 49 |
SVEAF-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 32.75 | +6.9% |
| August 2026 | SEK 30.65 | -5.4% |
| July 2026 | SEK 32.40 | +8.4% |
| June 2026 | SEK 29.90 | -13.5% |
| May 2026 | SEK 34.55 | +2.1% |
| April 2026 | SEK 33.85 | -3.7% |
| March 2026 | SEK 35.16 | -5.6% |
| February 2026 | SEK 37.26 | -5.0% |
| January 2026 | SEK 39.24 | -3.8% |
| December 2025 | SEK 40.78 | -1.6% |
| November 2025 | SEK 41.46 | -2.4% |
| October 2025 | SEK 42.48 | +4.9% |
About the SVEAF-B data
Daily bars. 484 sessions from Oct 18, 2024 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 18, 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 Oct 18, 2024, 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/SVEAF-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SVEAF-B share price history
