Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.980	14.632	13.980	14.632	14.632	22,112
2023-09-08	14.169	14.649	14.152	14.152	14.152	3,998
2023-09-07	14.340	14.821	14.272	14.272	14.272	14,181
2023-09-06	14.478	14.529	14.255	14.340	14.340	16,224
2023-09-05	14.495	14.563	13.894	14.495	14.495	20,256
2023-09-04	14.340	14.529	14.340	14.495	14.495	3,430
2023-09-01	14.340	14.581	14.340	14.426	14.426	123,459
2023-08-31	14.804	14.804	14.169	14.443	14.443	10,603
2023-08-30	14.924	14.924	14.443	14.563	14.563	3,530
2023-08-29	14.855	14.975	14.443	14.941	14.941	9,340
2023-08-28	15.009	15.318	14.426	14.804	14.804	8,290
2023-08-25	14.752	14.838	14.529	14.752	14.752	5,579
2023-08-24	14.821	15.335	14.666	14.666	14.666	18,990
2023-08-23	14.769	15.061	14.666	14.786	14.786	1,241
2023-08-22	15.215	15.215	14.718	15.078	15.078	6,932
2023-08-21	14.598	15.404	14.598	15.232	15.232	4,923
2023-08-18	15.352	15.438	15.112	15.421	15.421	2,728
2023-08-17	15.129	15.764	15.112	15.129	15.129	6,077
2023-08-16	15.438	15.438	15.095	15.404	15.404	1,161
2023-08-15	15.730	15.730	15.267	15.438	15.438	2,700
2023-08-14	15.936	15.936	15.455	15.473	15.473	9,864
2023-08-11	16.090	16.090	15.610	15.936	15.936	3,284
2023-08-10	15.867	16.107	15.593	15.867	15.867	6,962
2023-08-09	15.678	15.867	15.095	15.867	15.867	20,733
2023-08-08	15.919	15.919	15.438	15.490	15.490	4,259
2023-08-07	15.781	16.193	15.490	15.730	15.730	4,126
2023-08-04	15.387	15.867	15.352	15.867	15.867	19,191
2023-08-03	15.558	15.558	15.352	15.404	15.404	1,953
2023-08-02	15.644	15.644	15.335	15.558	15.558	7,386
2023-08-01	16.279	16.279	15.524	15.644	15.644	5,620
2023-07-31	16.382	16.519	15.730	16.039	16.039	26,375
2023-07-28	16.296	16.536	15.438	16.450	16.450	50,485
2023-07-27	16.313	16.553	16.021	16.296	16.296	11,271
2023-07-26	16.296	16.622	15.919	16.313	16.313	2,862
2023-07-25	16.296	17.136	15.884	16.296	16.296	10,514
2023-07-24	15.713	16.708	15.284	16.296	16.296	72,851
2023-07-21	15.627	15.730	15.455	15.730	15.730	52,402
2023-07-20	15.541	15.730	15.541	15.627	15.627	4,055
2023-07-19	15.524	15.713	15.267	15.541	15.541	7,847
2023-07-18	15.678	15.713	15.267	15.696	15.696	5,898
2023-07-17	15.438	15.713	15.232	15.678	15.678	5,664
2023-07-14	15.541	15.713	15.421	15.713	15.713	7,651
2023-07-13	15.524	15.713	15.507	15.696	15.696	11,106
2023-07-12	15.696	15.764	15.473	15.713	15.713	8,574
2023-07-11	15.455	15.764	15.455	15.678	15.678	4,561
2023-07-10	15.284	15.764	15.027	15.696	15.696	343,701
2023-07-07	15.730	15.816	15.507	15.507	15.507	21,116
2023-07-06	15.730	15.798	15.627	15.764	15.764	19,057
2023-07-05	15.833	15.833	15.610	15.730	15.730	3,302
2023-07-04	15.575	15.833	15.507	15.833	15.833	17,596
2023-07-03	15.095	15.816	15.095	15.713	15.713	1,885
2023-06-30	15.181	15.678	15.095	15.284	15.284	14,163
2023-06-29	15.095	15.438	15.095	15.438	15.438	6,579
2023-06-28	15.301	15.833	15.095	15.438	15.438	10,468
2023-06-27	15.078	15.764	15.078	15.524	15.524	3,540
2023-06-26	15.027	15.764	15.027	15.438	15.438	2,760
2023-06-22	14.838	15.404	14.838	15.164	15.164	3,036
2023-06-21	15.267	15.267	14.958	15.250	15.250	6,107
2023-06-20	15.181	15.507	15.181	15.438	15.438	1,562
2023-06-19	15.781	15.781	15.198	15.764	15.764	8,774

← NewerPage 14 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.