Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.536	17.154	15.798	17.154	17.154	10,210
2023-03-16	17.239	17.239	15.438	16.519	16.519	31,585
2023-03-15	17.136	17.239	16.725	16.879	16.879	12,856
2023-03-14	16.913	17.239	16.913	17.196	17.196	8,284
2023-03-13	16.948	17.282	16.896	16.931	16.931	8,102
2023-03-10	17.497	17.497	16.913	17.454	17.454	6,909
2023-03-09	17.119	17.497	17.068	17.497	17.497	32,653
2023-03-08	17.668	17.668	17.119	17.497	17.497	13,458
2023-03-07	17.497	17.797	17.136	17.325	17.325	23,202
2023-03-06	17.582	17.883	17.154	17.497	17.497	22,710
2023-03-03	17.582	17.582	17.325	17.582	17.582	31,542
2023-03-02	17.540	17.582	17.196	17.582	17.582	5,513
2023-03-01	17.282	17.582	17.239	17.540	17.540	17,543
2023-02-28	17.968	17.968	17.239	17.797	17.797	23,761
2023-02-27	17.239	18.097	17.239	17.968	17.968	35,799
2023-02-24	18.011	18.354	17.411	17.411	17.411	19,759
2023-02-23	18.183	18.397	17.454	18.011	18.011	35,108
2023-02-22	17.968	18.397	17.582	18.354	18.354	16,433
2023-02-21	18.354	18.826	17.497	17.883	17.883	22,387
2023-02-20	18.354	18.440	17.883	18.354	18.354	6,512
2023-02-17	17.883	18.826	17.883	18.354	18.354	14,994
2023-02-16	18.054	18.483	17.840	17.883	17.883	33,146
2023-02-15	18.826	18.826	17.840	18.140	18.140	24,070
2023-02-14	18.269	18.869	18.226	18.612	18.612	34,836
2023-02-13	18.311	18.569	18.011	18.183	18.183	18,148
2023-02-10	18.869	18.869	18.269	18.354	18.354	11,472
2023-02-09	19.512	19.512	18.697	18.697	18.697	37,232
2023-02-08	19.727	19.770	19.083	19.555	19.555	6,932
2023-02-07	19.984	19.984	19.298	19.598	19.598	7,447
2023-02-06	20.070	20.241	19.855	19.984	19.984	6,007
2023-02-03	19.941	20.241	19.426	20.241	20.241	31,387
2023-02-02	19.469	20.241	19.384	20.241	20.241	17,881
2023-02-01	19.641	20.198	19.384	19.426	19.426	10,401
2023-01-31	19.384	20.327	19.298	19.641	19.641	8,993
2023-01-30	19.684	20.327	19.341	19.641	19.641	20,198
2023-01-27	19.727	20.155	18.869	19.684	19.684	15,311
2023-01-26	19.040	20.327	19.040	19.598	19.598	13,591
2023-01-25	20.413	20.413	19.384	19.727	19.727	7,507
2023-01-24	19.727	20.155	19.727	20.155	20.155	26,834
2023-01-23	20.327	20.413	18.912	20.027	20.027	10,806
2023-01-20	20.241	20.541	20.155	20.413	20.413	17,032
2023-01-19	20.541	20.584	19.555	20.241	20.241	48,566
2023-01-18	19.727	20.927	19.555	20.541	20.541	65,027
2023-01-17	20.155	20.456	19.770	19.984	19.984	11,704
2023-01-16	19.555	20.584	19.555	20.155	20.155	34,066
2023-01-13	19.727	20.198	19.212	19.555	19.555	15,311
2023-01-12	19.384	20.155	19.384	19.727	19.727	34,428
2023-01-11	18.526	20.370	18.526	19.298	19.298	40,181
2023-01-10	18.612	18.612	18.269	18.526	18.526	24,684
2023-01-09	17.239	18.354	17.239	18.097	18.097	23,136
2023-01-05	17.668	17.754	17.196	17.196	17.196	1,206
2023-01-04	17.668	17.711	17.368	17.668	17.668	23,571
2023-01-03	17.196	17.711	17.196	17.454	17.454	2,370
2023-01-02	16.982	17.497	16.982	17.325	17.325	9,309
2022-12-30	17.282	17.325	16.639	16.982	16.982	12,362
2022-12-29	16.759	17.711	16.759	17.325	17.325	15,084
2022-12-28	16.725	17.754	16.725	17.154	17.154	26,227
2022-12-27	17.154	17.497	16.725	17.136	17.136	22,857
2022-12-23	17.497	17.582	16.845	17.497	17.497	31,363
2022-12-22	16.433	17.325	16.433	17.325	17.325	90,019

← NewerPage 16 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.