Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.968	13.071	12.625	13.037	13.037	58,123
2023-12-01	13.946	13.946	12.865	13.191	13.191	111,540
2023-11-30	14.152	14.581	13.277	13.946	13.946	23,131
2023-11-29	14.581	14.581	14.066	14.238	14.238	133,586
2023-11-28	15.232	15.232	13.723	14.581	14.581	84,814
2023-11-27	14.358	15.421	14.358	15.404	15.404	643,046
2023-11-24	15.009	15.009	14.512	14.752	14.752	364,090
2023-11-23	14.838	15.678	14.358	15.027	15.027	34,504
2023-11-22	14.546	14.958	14.340	14.872	14.872	4,902
2023-11-21	14.169	14.958	14.169	14.581	14.581	246,659
2023-11-20	14.598	14.924	14.460	14.581	14.581	31,480
2023-11-17	14.838	14.992	14.460	14.752	14.752	5,174
2023-11-16	15.129	15.129	14.323	14.460	14.460	6,156
2023-11-15	15.009	15.352	14.563	14.581	14.581	36,840
2023-11-14	13.774	14.581	13.774	14.563	14.563	28,311
2023-11-13	14.392	14.392	13.757	14.066	14.066	6,856
2023-11-10	13.809	14.392	13.740	14.392	14.392	6,602
2023-11-09	14.066	14.066	13.740	13.809	13.809	4,457
2023-11-08	13.894	14.358	13.466	14.066	14.066	33,292
2023-11-07	14.375	14.375	13.894	13.980	13.980	17,726
2023-11-06	13.963	14.752	13.894	14.409	14.409	12,003
2023-11-03	13.963	14.049	13.723	13.894	13.894	1,505,062
2023-11-02	13.071	13.980	13.071	13.551	13.551	35,064
2023-11-01	13.037	13.208	12.900	13.071	13.071	11,630
2023-10-31	12.694	13.260	12.694	13.208	13.208	6,869
2023-10-30	13.466	13.466	12.694	12.694	12.694	4,701
2023-10-27	13.517	13.517	13.054	13.466	13.466	4,687
2023-10-26	13.243	13.517	12.951	13.380	13.380	5,806
2023-10-25	13.311	13.517	12.694	12.951	12.951	14,805
2023-10-24	12.865	13.517	12.522	13.311	13.311	7,045
2023-10-23	12.454	13.191	12.351	13.191	13.191	5,289
2023-10-20	13.123	13.500	12.779	13.208	13.208	36,099
2023-10-19	13.225	13.311	12.882	13.123	13.123	4,223
2023-10-18	12.865	13.225	12.779	13.225	13.225	5,461
2023-10-17	13.294	13.500	12.539	12.917	12.917	11,665
2023-10-16	13.191	13.534	12.882	13.191	13.191	7,244
2023-10-13	13.243	13.500	12.985	13.191	13.191	2,918
2023-10-12	12.900	13.466	12.900	13.243	13.243	29,165
2023-10-11	13.260	13.551	12.779	13.551	13.551	22,190
2023-10-10	13.260	13.294	12.951	13.260	13.260	10,864
2023-10-09	12.882	13.277	12.865	13.277	13.277	13,188
2023-10-06	13.671	13.671	12.968	13.328	13.328	30,897
2023-10-05	13.637	14.220	13.397	13.689	13.689	11,896
2023-10-04	14.100	14.238	13.466	13.637	13.637	20,650
2023-10-03	13.929	14.512	13.723	14.100	14.100	11,523
2023-10-02	14.426	14.426	13.723	13.929	13.929	13,741
2023-09-29	14.443	14.443	14.100	14.426	14.426	4,977
2023-09-28	14.529	14.529	14.066	14.083	14.083	3,034
2023-09-27	14.392	14.529	14.032	14.478	14.478	850
2023-09-26	13.774	14.529	13.774	14.152	14.152	7,214
2023-09-25	14.409	14.563	14.135	14.392	14.392	7,231
2023-09-22	14.855	14.924	14.409	14.615	14.615	13,608
2023-09-21	14.889	15.250	14.529	14.855	14.855	176,995
2023-09-20	14.649	14.889	14.358	14.889	14.889	67,679
2023-09-19	14.495	14.666	14.340	14.649	14.649	6,089
2023-09-18	14.649	14.889	14.203	14.426	14.426	12,287
2023-09-15	14.546	14.941	14.066	14.649	14.649	16,822
2023-09-14	14.066	14.563	14.066	14.546	14.546	3,507
2023-09-13	14.152	14.632	14.152	14.340	14.340	2,947
2023-09-12	14.632	14.632	14.135	14.340	14.340	9,017

← NewerPage 13 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.