Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.100 | 19.100 | 18.700 | 19.000 | 19.000 | 28,976 |
| 2024-08-21 | 19.000 | 19.150 | 18.850 | 19.100 | 19.100 | 14,391 |
| 2024-08-20 | 19.350 | 19.350 | 18.900 | 19.150 | 19.150 | 266,100 |
| 2024-08-19 | 18.800 | 19.100 | 18.800 | 19.000 | 19.000 | 23,214 |
| 2024-08-16 | 19.300 | 19.300 | 18.800 | 19.100 | 19.100 | 12,703 |
| 2024-08-15 | 19.050 | 19.350 | 18.900 | 19.300 | 19.300 | 53,710 |
| 2024-08-14 | 18.800 | 19.400 | 18.450 | 19.050 | 19.050 | 34,425 |
| 2024-08-13 | 18.750 | 19.500 | 18.750 | 19.300 | 19.300 | 33,875 |
| 2024-08-12 | 18.650 | 19.400 | 18.650 | 19.000 | 19.000 | 109,856 |
| 2024-08-09 | 18.700 | 19.500 | 18.550 | 19.000 | 19.000 | 19,886 |
| 2024-08-08 | 19.000 | 19.000 | 18.350 | 18.700 | 18.700 | 23,076 |
| 2024-08-07 | 17.500 | 18.950 | 17.500 | 18.950 | 18.950 | 52,731 |
| 2024-08-06 | 18.500 | 18.500 | 17.550 | 17.900 | 17.900 | 44,778 |
| 2024-08-05 | 18.900 | 19.200 | 17.000 | 18.000 | 18.000 | 57,745 |
| 2024-08-02 | 18.950 | 19.700 | 18.400 | 19.200 | 19.200 | 78,246 |
| 2024-08-01 | 19.150 | 19.450 | 19.000 | 19.000 | 19.000 | 22,871 |
| 2024-07-31 | 19.300 | 19.300 | 19.100 | 19.300 | 19.300 | 21,430 |
| 2024-07-30 | 19.400 | 19.400 | 19.050 | 19.350 | 19.350 | 3,327 |
| 2024-07-29 | 19.100 | 19.350 | 18.900 | 19.300 | 19.300 | 13,481 |
| 2024-07-26 | 19.400 | 19.500 | 19.050 | 19.100 | 19.100 | 10,159 |
| 2024-07-25 | 19.400 | 19.400 | 18.750 | 19.400 | 19.400 | 314,766 |
| 2024-07-24 | 19.250 | 19.600 | 18.700 | 19.400 | 19.400 | 52,035 |
| 2024-07-23 | 18.950 | 19.400 | 18.950 | 19.400 | 19.400 | 621,998 |
| 2024-07-22 | 18.450 | 19.000 | 18.200 | 18.900 | 18.900 | 72,621 |
| 2024-07-19 | 18.150 | 18.750 | 17.950 | 18.400 | 18.400 | 328,502 |
| 2024-07-18 | 18.100 | 18.200 | 17.900 | 18.150 | 18.150 | 22,891 |
| 2024-07-17 | 18.400 | 18.400 | 17.750 | 18.250 | 18.250 | 16,626 |
| 2024-07-16 | 18.150 | 18.250 | 17.950 | 18.250 | 18.250 | 36,191 |
| 2024-07-15 | 18.000 | 18.150 | 17.900 | 18.150 | 18.150 | 11,296 |
| 2024-07-12 | 18.000 | 18.500 | 17.850 | 18.050 | 18.050 | 54,631 |
| 2024-07-11 | 18.250 | 18.250 | 17.650 | 18.000 | 18.000 | 36,952 |
| 2024-07-10 | 18.000 | 18.750 | 18.000 | 18.300 | 18.300 | 268,069 |
| 2024-07-09 | 17.550 | 18.300 | 17.350 | 18.250 | 18.250 | 79,290 |
| 2024-07-08 | 17.600 | 18.000 | 17.500 | 17.600 | 17.600 | 20,211 |
| 2024-07-05 | 18.150 | 18.250 | 17.750 | 17.900 | 17.900 | 69,322 |
| 2024-07-04 | 17.550 | 18.150 | 17.550 | 18.150 | 18.150 | 43,544 |
| 2024-07-03 | 17.500 | 18.050 | 17.450 | 17.900 | 17.900 | 70,192 |
| 2024-07-02 | 17.550 | 17.850 | 17.450 | 17.500 | 17.500 | 23,309 |
| 2024-07-01 | 17.600 | 17.900 | 17.400 | 17.550 | 17.550 | 13,528 |
| 2024-06-28 | 17.500 | 17.800 | 17.500 | 17.600 | 17.600 | 10,771 |
| 2024-06-27 | 17.450 | 17.800 | 17.350 | 17.550 | 17.550 | 25,434 |
| 2024-06-26 | 17.250 | 17.800 | 17.250 | 17.700 | 17.700 | 14,459 |
| 2024-06-25 | 17.600 | 17.800 | 17.350 | 17.350 | 17.350 | 11,497 |
| 2024-06-24 | 17.650 | 17.650 | 17.350 | 17.600 | 17.600 | 11,798 |
| 2024-06-20 | 17.300 | 17.750 | 17.200 | 17.750 | 17.750 | 15,029 |
| 2024-06-19 | 18.000 | 18.000 | 17.300 | 17.450 | 17.450 | 14,071 |
| 2024-06-18 | 17.400 | 17.550 | 17.150 | 17.500 | 17.500 | 21,269 |
| 2024-06-17 | 18.400 | 18.400 | 17.300 | 17.600 | 17.600 | 12,564 |
| 2024-06-14 | 18.600 | 18.600 | 17.600 | 17.800 | 17.800 | 18,808 |
| 2024-06-13 | 17.650 | 18.600 | 17.650 | 18.300 | 18.300 | 7,025 |
| 2024-06-12 | 17.650 | 18.650 | 17.300 | 18.300 | 18.300 | 51,107 |
| 2024-06-11 | 17.450 | 17.750 | 17.450 | 17.650 | 17.650 | 26,716 |
| 2024-06-10 | 17.600 | 17.900 | 17.600 | 17.800 | 17.800 | 16,185 |
| 2024-06-07 | 17.900 | 18.050 | 17.500 | 17.600 | 17.600 | 12,586 |
| 2024-06-05 | 17.800 | 18.000 | 17.400 | 17.750 | 17.750 | 826,830 |
| 2024-06-04 | 18.100 | 18.100 | 17.600 | 17.750 | 17.750 | 241,949 |
| 2024-06-03 | 17.500 | 18.200 | 17.300 | 18.100 | 18.100 | 44,869 |
| 2024-05-31 | 17.500 | 17.900 | 17.250 | 17.900 | 17.900 | 9,088 |
| 2024-05-30 | 17.450 | 17.600 | 17.150 | 17.500 | 17.500 | 9,079 |
| 2024-05-29 | 17.700 | 17.700 | 17.100 | 17.400 | 17.400 | 6,395 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.