Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	16.948	17.454	16.639	17.119	17.119	13,741
2022-12-20	16.759	17.582	16.570	16.931	16.931	24,179
2022-12-19	17.497	17.883	17.154	17.282	17.282	46,331
2022-12-16	17.196	17.797	17.085	17.582	17.582	442,564
2022-12-15	17.668	18.011	17.154	17.196	17.196	10,259
2022-12-14	16.519	17.754	16.519	17.668	17.668	40,515
2022-12-13	16.450	16.931	16.244	16.502	16.502	135,174
2022-12-12	17.368	17.411	16.244	16.450	16.450	73,024
2022-12-09	17.136	17.368	16.467	17.196	17.196	30,131
2022-12-08	17.325	17.497	17.068	17.085	17.085	30,243
2022-12-07	17.625	17.668	17.136	17.136	17.136	85,827
2022-12-06	17.325	17.883	17.325	17.711	17.711	16,412
2022-12-05	17.711	17.926	17.411	17.497	17.497	29,468
2022-12-02	17.497	18.140	17.196	17.282	17.282	122,673
2022-12-01	17.368	18.054	17.368	17.454	17.454	45,691
2022-11-30	17.711	18.183	17.325	17.325	17.325	102,163
2022-11-29	18.183	18.183	17.711	17.711	17.711	66,369
2022-11-28	18.740	18.826	17.797	18.140	18.140	46,900
2022-11-25	19.126	19.298	18.269	18.526	18.526	161,865
2022-11-24	18.869	19.641	18.869	19.126	19.126	18,214
2022-11-23	19.169	19.298	18.869	18.955	18.955	10,429
2022-11-22	19.040	19.169	18.826	19.169	19.169	56,582
2022-11-21	18.869	19.126	18.697	19.040	19.040	15,125
2022-11-18	19.812	20.284	18.998	19.212	19.212	16,132
2022-11-17	20.456	20.584	19.770	19.855	19.855	4,579
2022-11-16	20.456	20.456	19.770	19.812	19.812	7,741
2022-11-15	21.099	21.099	20.198	20.456	20.456	42,093
2022-11-14	21.399	21.399	20.070	20.456	20.456	21,424
2022-11-11	19.770	21.442	19.770	21.399	21.399	23,761
2022-11-10	20.456	21.013	18.869	20.541	20.541	25,778
2022-11-09	21.442	21.571	19.727	20.456	20.456	6,543
2022-11-08	20.584	20.970	19.812	20.584	20.584	17,109
2022-11-07	19.126	20.584	19.040	20.584	20.584	8,307
2022-11-04	19.684	19.898	19.426	19.898	19.898	3,275
2022-11-03	18.955	19.727	18.826	19.727	19.727	17,222
2022-11-02	18.912	19.298	18.869	18.998	18.998	42,298
2022-11-01	18.826	19.255	18.483	18.955	18.955	87,360
2022-10-31	18.826	18.826	18.183	18.483	18.483	18,397
2022-10-28	18.655	18.869	18.569	18.826	18.826	5,950
2022-10-27	18.354	19.126	18.354	18.655	18.655	17,224
2022-10-26	18.612	19.255	17.797	18.354	18.354	6,709
2022-10-25	18.269	18.912	17.582	18.397	18.397	30,671
2022-10-24	17.668	18.183	17.582	18.183	18.183	10,978
2022-10-21	17.582	18.054	17.582	17.668	17.668	4,715
2022-10-20	18.311	18.311	17.454	18.011	18.011	19,229
2022-10-19	18.354	19.512	17.154	18.269	18.269	23,589
2022-10-18	18.226	19.555	18.097	18.354	18.354	11,051
2022-10-17	18.869	18.869	17.411	18.226	18.226	42,482
2022-10-14	19.040	19.555	18.526	18.826	18.826	6,330
2022-10-13	18.912	18.912	18.483	18.869	18.869	7,611
2022-10-12	19.512	19.512	18.526	18.912	18.912	9,744
2022-10-11	19.169	19.855	18.826	19.512	19.512	20,542
2022-10-10	18.912	20.541	18.483	19.169	19.169	5,550
2022-10-07	19.727	19.727	18.569	18.955	18.955	19,437
2022-10-06	18.869	19.298	18.783	19.083	19.083	4,823
2022-10-05	18.869	19.941	18.569	18.912	18.912	16,448
2022-10-04	18.183	19.812	18.183	19.298	19.298	26,635
2022-10-03	18.955	18.955	18.011	18.483	18.483	4,763
2022-09-30	19.512	19.512	18.569	18.998	18.998	28,073
2022-09-29	19.770	19.941	18.998	19.598	19.598	7,428

← NewerPage 17 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.