Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 17.700 | 17.700 | 17.100 | 17.400 | 17.400 | 6,395 |
| 2024-05-28 | 17.100 | 18.000 | 17.100 | 17.700 | 17.700 | 29,407 |
| 2024-05-27 | 17.400 | 17.400 | 17.100 | 17.400 | 17.400 | 12,977 |
| 2024-05-24 | 17.650 | 17.650 | 17.200 | 17.400 | 17.400 | 11,385 |
| 2024-05-23 | 17.300 | 17.750 | 17.150 | 17.650 | 17.650 | 21,572 |
| 2024-05-22 | 17.200 | 17.750 | 17.200 | 17.600 | 17.600 | 14,903 |
| 2024-05-21 | 17.300 | 17.550 | 17.100 | 17.550 | 17.550 | 10,965 |
| 2024-05-20 | 17.800 | 17.800 | 17.200 | 17.400 | 17.400 | 28,196 |
| 2024-05-17 | 17.700 | 17.800 | 17.400 | 17.800 | 17.800 | 13,914 |
| 2024-05-16 | 17.750 | 17.950 | 17.450 | 17.700 | 17.700 | 14,371 |
| 2024-05-15 | 17.900 | 17.900 | 17.450 | 17.850 | 17.850 | 24,075 |
| 2024-05-14 | 17.600 | 17.900 | 17.300 | 17.900 | 17.900 | 9,243 |
| 2024-05-13 | 17.950 | 17.950 | 17.450 | 17.650 | 17.650 | 11,755 |
| 2024-05-10 | 17.400 | 17.800 | 17.250 | 17.600 | 17.600 | 14,524 |
| 2024-05-08 | 17.150 | 17.850 | 16.700 | 17.400 | 17.400 | 46,936 |
| 2024-05-07 | 16.750 | 17.250 | 16.650 | 17.150 | 17.150 | 1,932,054 |
| 2024-05-06 | 16.850 | 16.900 | 16.500 | 16.750 | 16.750 | 18,778 |
| 2024-05-03 | 17.050 | 17.050 | 16.500 | 16.850 | 16.850 | 43,396 |
| 2024-05-02 | 16.450 | 16.950 | 16.050 | 16.850 | 16.850 | 9,860 |
| 2024-04-30 | 16.850 | 16.850 | 16.600 | 16.750 | 16.750 | 9,581 |
| 2024-04-29 | 16.800 | 17.100 | 16.600 | 16.900 | 16.900 | 52,383 |
| 2024-04-26 | 16.800 | 17.250 | 16.700 | 17.100 | 17.100 | 33,162 |
| 2024-04-25 | 17.200 | 17.300 | 16.600 | 16.600 | 16.600 | 30,585 |
| 2024-04-24 | 17.350 | 17.350 | 16.850 | 16.900 | 16.900 | 31,684 |
| 2024-04-23 | 17.200 | 17.350 | 16.850 | 17.350 | 17.350 | 5,885 |
| 2024-04-22 | 16.600 | 17.400 | 16.600 | 17.200 | 17.200 | 7,747 |
| 2024-04-19 | 17.050 | 17.400 | 16.800 | 17.150 | 17.150 | 5,692 |
| 2024-04-18 | 16.800 | 17.400 | 16.500 | 17.050 | 17.050 | 14,669 |
| 2024-04-17 | 17.200 | 17.250 | 16.850 | 16.850 | 16.850 | 19,419 |
| 2024-04-16 | 17.250 | 17.250 | 16.900 | 17.200 | 17.200 | 7,500 |
| 2024-04-15 | 17.900 | 17.900 | 17.150 | 17.300 | 17.300 | 25,179 |
| 2024-04-12 | 17.300 | 17.850 | 17.300 | 17.700 | 17.700 | 27,787 |
| 2024-04-11 | 17.500 | 17.800 | 17.000 | 17.300 | 17.300 | 22,745 |
| 2024-04-10 | 17.500 | 17.850 | 16.500 | 17.500 | 17.500 | 236,371 |
| 2024-04-09 | 17.600 | 17.850 | 17.350 | 17.550 | 17.550 | 31,278 |
| 2024-04-08 | 18.100 | 18.100 | 17.550 | 17.600 | 17.600 | 36,081 |
| 2024-04-05 | 18.000 | 18.000 | 17.650 | 17.900 | 17.900 | 14,786 |
| 2024-04-04 | 17.900 | 18.100 | 17.600 | 18.100 | 18.100 | 35,836 |
| 2024-04-03 | 17.750 | 18.000 | 17.450 | 17.600 | 17.600 | 21,522 |
| 2024-04-02 | 18.500 | 18.500 | 17.750 | 17.750 | 17.750 | 28,124 |
| 2024-03-28 | 18.000 | 18.400 | 18.000 | 18.300 | 18.300 | 42,961 |
| 2024-03-27 | 17.700 | 18.220 | 17.700 | 18.000 | 18.000 | 56,092 |
| 2024-03-26 | 17.700 | 17.880 | 17.540 | 17.680 | 17.680 | 41,575 |
| 2024-03-25 | 17.300 | 17.800 | 17.280 | 17.700 | 17.700 | 51,120 |
| 2024-03-22 | 17.300 | 17.580 | 17.120 | 17.220 | 17.220 | 57,431 |
| 2024-03-21 | 17.000 | 17.380 | 16.800 | 17.300 | 17.300 | 98,823 |
| 2024-03-20 | 16.880 | 17.140 | 16.400 | 16.700 | 16.700 | 27,782 |
| 2024-03-19 | 17.000 | 17.100 | 16.660 | 16.880 | 16.880 | 37,424 |
| 2024-03-18 | 16.420 | 17.500 | 16.420 | 16.880 | 16.880 | 98,204 |
| 2024-03-15 | 17.340 | 17.500 | 16.820 | 16.840 | 16.840 | 40,077 |
| 2024-03-14 | 16.780 | 17.860 | 16.780 | 17.340 | 17.340 | 123,329 |
| 2024-03-13 | 17.000 | 17.260 | 16.260 | 16.940 | 16.940 | 80,248 |
| 2024-03-12 | 16.600 | 17.460 | 16.480 | 16.900 | 16.900 | 57,418 |
| 2024-03-11 | 16.860 | 17.080 | 15.420 | 16.600 | 16.600 | 96,429 |
| 2024-03-08 | 16.000 | 16.900 | 15.980 | 16.880 | 16.880 | 142,751 |
| 2024-03-07 | 15.500 | 16.000 | 15.400 | 16.000 | 16.000 | 99,815 |
| 2024-03-06 | 15.700 | 16.180 | 15.320 | 15.500 | 15.500 | 159,881 |
| 2024-03-05 | 15.160 | 15.480 | 15.040 | 15.460 | 15.460 | 201,275 |
| 2024-03-04 | 15.320 | 15.440 | 15.020 | 15.040 | 15.040 | 24,418 |
| 2024-03-01 | 15.000 | 15.260 | 14.620 | 15.120 | 15.120 | 122,885 |
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.