Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	15.593	15.919	15.215	15.850	15.850	13,756
2023-06-15	15.267	15.610	15.267	15.593	15.593	13,665
2023-06-14	15.507	15.507	15.232	15.267	15.267	14,332
2023-06-13	15.833	15.867	15.490	15.524	15.524	8,334
2023-06-12	16.210	16.210	15.713	15.833	15.833	8,750
2023-06-09	15.867	16.124	15.541	15.781	15.781	7,323
2023-06-08	15.198	15.867	15.198	15.867	15.867	4,477
2023-06-07	15.610	16.039	15.181	15.438	15.438	12,155
2023-06-05	15.627	15.627	15.078	15.610	15.610	7,345
2023-06-02	15.147	16.021	15.147	15.627	15.627	11,383
2023-06-01	15.232	15.764	15.009	15.147	15.147	4,661
2023-05-31	15.610	15.610	15.027	15.232	15.232	12,519
2023-05-30	15.850	15.850	15.370	15.696	15.696	7,209
2023-05-29	15.610	15.867	15.370	15.867	15.867	7,088
2023-05-26	15.438	15.867	15.438	15.798	15.798	5,668
2023-05-25	15.473	16.176	15.370	15.850	15.850	4,357
2023-05-24	16.124	16.176	15.198	15.473	15.473	603,785
2023-05-23	15.438	15.867	15.301	15.764	15.764	9,850
2023-05-22	15.370	15.867	15.215	15.438	15.438	11,041
2023-05-19	15.524	16.279	15.181	15.438	15.438	30,390
2023-05-17	15.696	16.708	15.541	15.541	15.541	4,474
2023-05-16	16.262	16.262	15.524	15.747	15.747	19,904
2023-05-15	17.136	17.136	15.713	16.262	16.262	20,937
2023-05-12	15.867	17.136	15.267	17.136	17.136	25,864
2023-05-11	15.438	17.051	15.438	16.107	16.107	19,947
2023-05-10	15.164	16.124	14.941	15.215	15.215	27,461
2023-05-09	15.867	15.867	14.889	15.181	15.181	21,488
2023-05-08	16.708	16.708	15.833	16.073	16.073	6,779
2023-05-05	16.296	16.725	15.936	16.708	16.708	10,639
2023-05-04	16.279	16.467	15.644	16.467	16.467	10,771
2023-05-03	16.467	16.467	15.970	16.279	16.279	127,522
2023-05-02	16.296	16.570	16.296	16.467	16.467	2,486
2023-04-28	16.467	17.034	16.159	16.588	16.588	21,313
2023-04-27	16.879	17.034	16.056	16.467	16.467	6,478
2023-04-26	16.982	17.282	16.296	16.622	16.622	32,319
2023-04-25	16.656	17.154	16.656	16.982	16.982	8,707
2023-04-24	16.776	17.325	16.536	16.656	16.656	20,538
2023-04-21	17.068	17.119	16.759	16.776	16.776	19,465
2023-04-20	16.982	17.085	16.982	17.068	17.068	10,610
2023-04-19	17.154	17.154	16.605	16.982	16.982	24,760
2023-04-18	16.725	17.154	16.536	17.034	17.034	40,165
2023-04-17	16.725	17.154	16.725	17.154	17.154	31,793
2023-04-14	16.107	17.154	15.970	17.154	17.154	51,095
2023-04-13	16.622	17.136	16.433	16.622	16.622	6,396
2023-04-12	16.279	17.154	16.159	16.485	16.485	14,163
2023-04-11	16.570	16.879	16.142	16.296	16.296	16,861
2023-04-06	16.811	17.102	16.262	16.588	16.588	2,653
2023-04-05	16.879	17.154	15.884	16.279	16.279	15,235
2023-04-04	17.154	17.540	16.467	16.485	16.485	7,512
2023-04-03	16.210	17.540	15.936	17.136	17.136	34,296
2023-03-31	16.210	16.296	15.867	16.296	16.296	6,270
2023-03-30	16.485	16.485	15.541	16.210	16.210	38,338
2023-03-29	15.524	16.450	15.524	16.279	16.279	72,434
2023-03-28	15.884	16.502	15.490	15.490	15.490	10,718
2023-03-27	16.467	16.502	15.438	16.021	16.021	42,614
2023-03-24	16.519	16.519	15.421	16.262	16.262	137,357
2023-03-23	15.644	16.845	15.644	16.536	16.536	13,716
2023-03-22	17.068	17.068	15.781	16.313	16.313	141,018
2023-03-21	16.124	17.136	15.781	16.485	16.485	28,922
2023-03-20	17.154	17.154	16.039	16.210	16.210	29,562

← NewerPage 15 of 22 · 1,262 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.