Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.040	19.126	18.526	18.912	18.912	16,927
2022-07-05	18.269	19.212	17.668	18.183	18.183	16,780
2022-07-04	18.740	19.341	18.483	18.526	18.526	17,651
2022-07-01	19.255	19.641	17.540	18.740	18.740	51,262
2022-06-30	20.670	20.842	19.212	19.255	19.255	20,744
2022-06-29	20.842	20.842	19.684	20.670	20.670	20,732
2022-06-28	20.713	20.756	20.241	20.756	20.756	6,467
2022-06-27	19.984	21.013	19.727	20.713	20.713	10,651
2022-06-23	19.212	20.241	19.212	19.984	19.984	270,414
2022-06-22	20.327	20.370	19.083	19.169	19.169	19,998
2022-06-21	20.584	20.584	20.284	20.370	20.370	11,877
2022-06-20	21.013	21.013	20.241	20.584	20.584	37,952
2022-06-17	21.099	21.313	20.284	20.756	20.756	19,155
2022-06-16	22.729	22.729	20.584	21.185	21.185	37,339
2022-06-15	21.914	22.557	21.828	22.214	22.214	44,844
2022-06-14	23.543	23.543	21.699	21.957	21.957	30,025
2022-06-13	23.286	23.329	22.300	22.686	22.686	21,259
2022-06-10	24.487	24.487	23.157	23.329	23.329	37,209
2022-06-09	24.787	24.787	24.487	24.615	24.615	24,231
2022-06-08	24.958	25.130	24.916	24.916	24.916	11,731
2022-06-07	24.873	25.216	24.744	24.958	24.958	10,755
2022-06-03	25.044	25.130	24.873	25.044	25.044	307,748
2022-06-02	24.315	25.302	24.315	25.173	25.173	22,763
2022-06-01	24.015	24.358	23.629	24.272	24.272	19,661
2022-05-31	24.873	25.302	23.586	23.586	23.586	220,406
2022-05-30	25.087	25.473	24.958	25.216	25.216	23,142
2022-05-27	24.958	25.173	24.916	25.044	25.044	11,887
2022-05-25	24.873	25.302	24.873	24.916	24.916	10,266
2022-05-24	24.744	25.044	24.744	24.873	24.873	8,493
2022-05-23	24.401	24.830	24.315	24.744	24.744	13,608
2022-05-20	24.487	25.302	24.358	24.401	24.401	40,927
2022-05-19	24.787	24.787	24.187	24.444	24.444	22,610
2022-05-18	24.444	24.873	24.272	24.787	24.787	49,718
2022-05-17	24.144	24.573	24.144	24.444	24.444	23,425
2022-05-16	24.229	25.130	24.144	24.487	24.487	32,169
2022-05-13	23.586	24.444	23.586	24.401	24.401	30,994
2022-05-12	23.157	24.272	22.771	24.272	24.272	31,436
2022-05-11	22.729	23.972	22.643	23.543	23.543	65,638
2022-05-10	22.471	23.157	22.471	22.729	22.729	38,671
2022-05-09	22.986	23.029	22.300	22.428	22.428	47,743
2022-05-06	23.758	23.801	23.157	23.200	23.200	85,638
2022-05-05	23.329	24.187	23.329	23.801	23.801	55,739
2022-05-04	23.672	23.972	23.243	23.415	23.415	34,841
2022-05-03	23.929	24.401	23.586	23.672	23.672	23,606
2022-05-02	23.157	24.401	22.814	23.929	23.929	59,715
2022-04-29	22.042	23.458	21.528	22.986	22.986	39,277
2022-04-28	22.514	23.157	22.128	22.128	22.128	159,415
2022-04-27	22.428	22.600	21.871	22.214	22.214	53,331
2022-04-26	22.471	23.886	22.343	22.428	22.428	36,420
2022-04-25	23.072	23.072	22.128	22.128	22.128	38,101
2022-04-22	23.458	23.458	22.643	23.072	23.072	22,905
2022-04-21	23.243	23.929	23.072	23.458	23.458	46,573
2022-04-20	23.929	24.058	23.286	23.415	23.415	79,679
2022-04-19	25.044	25.044	23.586	23.972	23.972	53,976
2022-04-14	24.701	24.958	24.272	24.958	24.958	17,756
2022-04-13	24.873	24.873	24.187	24.701	24.701	24,544
2022-04-12	24.487	24.830	24.015	24.701	24.701	99,030
2022-04-11	25.130	25.130	24.187	24.573	24.573	16,024
2022-04-08	25.087	25.559	24.615	25.087	25.087	31,248
2022-04-07	24.530	25.216	24.530	24.916	24.916	12,747

← NewerPage 19 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.