Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	21.270	21.270	19.770	19.770	19.770	11,310
2022-09-27	20.842	21.270	20.756	20.756	20.756	61,098
2022-09-26	21.313	21.313	20.327	20.842	20.842	10,074
2022-09-23	20.584	21.442	20.413	21.313	21.313	62,057
2022-09-22	21.270	21.571	20.842	20.842	20.842	42,714
2022-09-21	21.571	21.656	21.056	21.270	21.270	22,890
2022-09-20	21.528	22.943	21.313	21.571	21.571	37,335
2022-09-19	21.399	23.543	20.885	21.528	21.528	74,360
2022-09-16	23.072	23.543	20.927	20.927	20.927	47,778
2022-09-15	24.015	24.315	22.128	23.072	23.072	11,314
2022-09-14	22.729	24.744	22.729	24.015	24.015	24,443
2022-09-13	23.200	23.929	22.428	23.372	23.372	5,844
2022-09-12	23.543	23.672	22.857	23.629	23.629	4,645
2022-09-09	23.072	23.972	22.729	23.629	23.629	236,675
2022-09-08	22.257	22.986	21.914	22.771	22.771	11,922
2022-09-07	22.257	22.300	21.871	22.257	22.257	17,033
2022-09-06	22.900	22.900	21.442	22.300	22.300	33,860
2022-09-05	23.758	23.758	22.300	22.900	22.900	11,968
2022-09-02	24.830	25.387	23.500	24.658	24.658	8,493
2022-09-01	24.873	25.259	23.415	24.830	24.830	29,789
2022-08-31	25.387	25.430	25.302	25.387	25.387	2,890
2022-08-30	25.302	25.430	25.302	25.302	25.302	10,150
2022-08-29	25.344	25.344	25.302	25.302	25.302	12,338
2022-08-26	25.602	25.602	25.302	25.344	25.344	2,326
2022-08-25	24.873	25.516	24.530	25.473	25.473	21,440
2022-08-24	24.615	24.873	24.573	24.873	24.873	5,431
2022-08-23	24.444	25.430	24.444	24.658	24.658	2,736
2022-08-22	25.730	25.730	23.629	24.444	24.444	14,957
2022-08-19	25.344	25.688	25.302	25.559	25.559	2,560
2022-08-18	25.730	26.031	25.302	25.387	25.387	193,235
2022-08-17	25.988	26.031	25.602	25.859	25.859	6,968
2022-08-16	25.688	25.988	25.602	25.988	25.988	7,432
2022-08-15	25.602	26.116	25.602	25.602	25.602	11,738
2022-08-12	25.645	26.159	25.602	25.602	25.602	14,645
2022-08-11	25.602	25.816	25.602	25.602	25.602	15,508
2022-08-10	25.302	25.730	25.302	25.602	25.602	11,167
2022-08-09	25.688	25.688	25.559	25.559	25.559	99,125
2022-08-08	25.344	25.730	25.302	25.688	25.688	25,299
2022-08-05	25.387	25.430	25.302	25.344	25.344	9,817
2022-08-04	25.430	25.430	25.302	25.302	25.302	13,411
2022-08-03	25.430	25.430	25.302	25.430	25.430	12,627
2022-08-02	25.773	25.773	25.302	25.430	25.430	10,200
2022-08-01	25.773	25.902	25.730	25.730	25.730	18,639
2022-07-29	25.730	25.902	25.344	25.773	25.773	33,643
2022-07-28	25.816	25.816	25.302	25.516	25.516	13,509
2022-07-27	25.816	25.859	25.302	25.344	25.344	34,660
2022-07-26	24.958	25.902	24.916	25.559	25.559	109,372
2022-07-25	23.672	25.087	23.672	24.916	24.916	97,471
2022-07-22	22.557	24.015	22.514	24.015	24.015	25,260
2022-07-21	23.072	23.072	22.300	22.557	22.557	19,785
2022-07-20	20.885	23.543	20.885	22.300	22.300	60,969
2022-07-19	20.370	20.756	20.370	20.756	20.756	6,801
2022-07-18	20.027	20.584	20.027	20.370	20.370	1,327
2022-07-15	19.727	20.027	19.040	20.027	20.027	11,647
2022-07-14	20.241	20.284	18.740	19.126	19.126	12,589
2022-07-13	18.912	20.284	18.912	19.512	19.512	16,053
2022-07-12	18.869	18.869	17.711	18.869	18.869	19,450
2022-07-11	19.083	19.684	18.869	18.869	18.869	2,661
2022-07-08	19.212	19.855	18.912	19.083	19.083	27,019
2022-07-07	18.912	20.155	18.869	19.727	19.727	17,518

← NewerPage 18 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.