Annehem Fastigheter AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.720	15.000	14.640	14.700	14.700	52,224
2024-02-27	13.940	15.220	13.940	14.980	14.980	187,096
2024-02-26	14.460	14.800	13.720	14.300	14.300	353,811
2024-02-23	14.900	15.000	14.600	14.600	14.600	82,639
2024-02-22	14.300	14.920	14.260	14.900	14.900	100,300
2024-02-21	14.500	14.700	14.200	14.300	14.300	54,111
2024-02-20	14.560	14.700	14.460	14.520	14.520	51,018
2024-02-19	14.960	14.960	14.500	14.700	14.700	54,668
2024-02-16	15.000	15.600	14.900	14.980	14.980	75,053
2024-02-15	15.720	15.720	14.440	15.460	15.460	133,675
2024-02-14	15.600	16.280	15.520	15.760	15.760	17,036
2024-02-13	15.500	15.760	15.500	15.540	15.540	8,221
2024-02-12	16.440	16.440	15.420	15.500	15.500	19,448
2024-02-09	15.524	15.524	15.009	15.267	15.267	17,946
2024-02-08	14.872	15.507	14.855	15.507	15.507	43,378
2024-02-07	15.404	15.404	14.701	15.095	15.095	34,068
2024-02-06	15.009	15.593	14.838	15.404	15.404	656,787
2024-02-05	16.107	16.708	15.147	15.610	15.610	13,458
2024-02-02	15.884	16.725	15.473	16.107	16.107	16,732
2024-02-01	16.313	16.879	15.352	16.021	16.021	264,696
2024-01-31	15.867	16.296	15.575	16.210	16.210	16,314
2024-01-30	15.387	16.279	15.387	15.987	15.987	35,635
2024-01-29	15.352	15.678	15.112	15.524	15.524	21,791
2024-01-26	15.267	15.455	15.078	15.352	15.352	74,931
2024-01-25	15.318	15.421	14.701	15.181	15.181	17,111
2024-01-24	15.232	15.541	15.009	15.267	15.267	122,464
2024-01-23	15.232	15.232	14.598	14.958	14.958	41,676
2024-01-22	14.100	15.387	14.100	14.992	14.992	159,583
2024-01-19	14.392	14.392	13.963	14.117	14.117	9,434
2024-01-18	13.963	14.649	13.963	14.392	14.392	26,013
2024-01-17	14.649	14.649	13.980	14.100	14.100	24,903
2024-01-16	14.718	14.718	14.272	14.649	14.649	22,609
2024-01-15	14.649	14.752	14.426	14.735	14.735	17,545
2024-01-12	14.323	14.924	14.169	14.752	14.752	1,519,237
2024-01-11	14.546	14.889	14.323	14.323	14.323	28,600
2024-01-10	14.821	14.821	14.152	14.546	14.546	23,163
2024-01-09	14.495	14.906	14.306	14.821	14.821	12,136
2024-01-08	14.495	14.752	14.306	14.495	14.495	41,282
2024-01-05	14.272	14.924	14.272	14.495	14.495	17,064
2024-01-04	14.666	14.975	14.238	14.752	14.752	10,069
2024-01-03	14.203	14.683	14.203	14.649	14.649	12,485
2024-01-02	14.666	14.683	14.495	14.666	14.666	21,204
2023-12-29	14.323	14.683	14.135	14.546	14.546	931,491
2023-12-28	14.203	14.323	13.963	14.323	14.323	31,914
2023-12-27	13.980	14.289	13.963	14.203	14.203	39,517
2023-12-22	14.238	14.289	13.826	14.135	14.135	46,632
2023-12-21	14.152	14.323	14.152	14.238	14.238	28,683
2023-12-20	14.426	14.529	14.289	14.495	14.495	15,733
2023-12-19	14.015	14.581	14.015	14.426	14.426	42,183
2023-12-18	13.894	14.495	13.894	14.015	14.015	52,865
2023-12-15	13.894	14.272	13.894	13.929	13.929	625,724
2023-12-14	13.860	14.581	13.809	13.912	13.912	78,429
2023-12-13	13.483	13.723	13.380	13.534	13.534	22,701
2023-12-12	13.723	13.723	13.397	13.483	13.483	38,144
2023-12-11	13.860	13.860	13.328	13.466	13.466	19,562
2023-12-08	13.740	14.563	13.723	13.894	13.894	14,437
2023-12-07	14.238	14.581	13.603	14.152	14.152	12,210
2023-12-06	13.054	14.409	13.054	14.306	14.306	39,376
2023-12-05	13.037	13.912	12.694	13.054	13.054	30,345
2023-12-04	12.968	13.071	12.625	13.037	13.037	58,123

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.