Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 16.000 | 16.100 | 15.900 | 16.050 | 16.050 | 9,968 |
| 2026-07-24 | 16.000 | 16.300 | 15.900 | 16.000 | 16.000 | 3,873 |
| 2026-07-23 | 15.850 | 16.300 | 15.850 | 15.900 | 15.900 | 2,740 |
| 2026-07-22 | 15.900 | 16.200 | 15.850 | 16.000 | 16.000 | 5,669 |
| 2026-07-21 | 15.750 | 16.000 | 15.750 | 15.950 | 15.950 | 6,433 |
| 2026-07-20 | 16.150 | 16.200 | 15.950 | 16.100 | 16.100 | 1,740 |
| 2026-07-17 | 15.900 | 16.350 | 15.900 | 16.350 | 16.350 | 11,950 |
| 2026-07-16 | 15.900 | 16.250 | 15.900 | 16.200 | 16.200 | 3,938 |
| 2026-07-15 | 16.100 | 16.150 | 16.000 | 16.100 | 16.100 | 1,211 |
| 2026-07-14 | 16.150 | 16.350 | 16.000 | 16.100 | 16.100 | 2,187 |
| 2026-07-13 | 16.000 | 16.150 | 16.000 | 16.150 | 16.150 | 4,899 |
| 2026-07-10 | 16.000 | 16.450 | 16.000 | 16.200 | 16.200 | 3,239 |
| 2026-07-09 | 16.100 | 16.400 | 16.100 | 16.350 | 16.350 | 24,397 |
| 2026-07-08 | 16.450 | 16.450 | 16.100 | 16.200 | 16.200 | 1,822 |
| 2026-07-07 | 16.450 | 16.600 | 16.100 | 16.550 | 16.550 | 8,136 |
| 2026-07-06 | 16.800 | 16.800 | 16.150 | 16.400 | 16.400 | 8,818 |
| 2026-07-03 | 16.400 | 17.000 | 16.200 | 17.000 | 17.000 | 32,645 |
| 2026-07-02 | 16.200 | 16.650 | 16.200 | 16.600 | 16.600 | 4,733 |
| 2026-07-01 | 16.300 | 16.350 | 16.150 | 16.200 | 16.200 | 4,447 |
| 2026-06-30 | 16.500 | 16.850 | 16.250 | 16.650 | 16.650 | 4,604 |
| 2026-06-29 | 16.250 | 16.900 | 15.850 | 16.900 | 16.900 | 11,160 |
| 2026-06-26 | 16.000 | 16.550 | 16.000 | 16.400 | 16.400 | 1,132 |
| 2026-06-25 | 16.400 | 16.600 | 16.000 | 16.600 | 16.600 | 8,369 |
| 2026-06-24 | 15.900 | 16.450 | 15.800 | 16.450 | 16.450 | 13,121 |
| 2026-06-23 | 16.300 | 16.300 | 15.900 | 15.900 | 15.900 | 5,929 |
| 2026-06-22 | 16.400 | 16.400 | 15.900 | 16.300 | 16.300 | 6,561 |
| 2026-06-18 | 16.800 | 16.800 | 16.250 | 16.450 | 16.450 | 13,381 |
| 2026-06-17 | 16.350 | 16.750 | 16.350 | 16.750 | 16.750 | 5,101 |
| 2026-06-16 | 17.000 | 17.100 | 16.300 | 16.650 | 16.650 | 22,841 |
| 2026-06-15 | 16.950 | 17.300 | 16.800 | 16.800 | 16.800 | 19,100 |
| 2026-06-12 | 17.550 | 17.850 | 16.600 | 17.350 | 17.350 | 45,023 |
| 2026-06-11 | 17.100 | 17.800 | 17.100 | 17.550 | 17.550 | 6,243 |
| 2026-06-10 | 17.200 | 17.950 | 17.000 | 17.950 | 17.950 | 19,024 |
| 2026-06-09 | 16.700 | 17.450 | 16.700 | 17.250 | 17.250 | 27,091 |
| 2026-06-08 | 16.800 | 16.850 | 16.700 | 16.850 | 16.850 | 9,170 |
| 2026-06-05 | 16.850 | 16.900 | 16.700 | 16.800 | 16.800 | 17,053 |
| 2026-06-04 | 16.750 | 17.100 | 16.650 | 17.000 | 17.000 | 123,313 |
| 2026-06-03 | 17.100 | 17.350 | 16.750 | 16.800 | 16.800 | 7,940 |
| 2026-06-02 | 17.300 | 17.300 | 17.050 | 17.100 | 17.100 | 6,962 |
| 2026-06-01 | 17.200 | 17.450 | 17.200 | 17.400 | 17.400 | 4,717 |
| 2026-05-29 | 17.300 | 17.500 | 17.100 | 17.400 | 17.400 | 4,850 |
| 2026-05-28 | 17.300 | 17.700 | 17.200 | 17.200 | 17.200 | 23,297 |
| 2026-05-27 | 17.900 | 18.100 | 17.800 | 17.800 | 17.800 | 4,707 |
| 2026-05-26 | 18.000 | 18.050 | 17.050 | 17.750 | 17.750 | 8,842 |
| 2026-05-25 | 17.300 | 18.000 | 17.300 | 18.000 | 18.000 | 9,477 |
| 2026-05-22 | 17.400 | 17.950 | 17.400 | 17.900 | 17.900 | 5,916 |
| 2026-05-21 | 17.800 | 18.000 | 17.350 | 17.400 | 17.400 | 16,954 |
| 2026-05-20 | 17.050 | 18.200 | 17.050 | 18.200 | 18.200 | 29,757 |
| 2026-05-19 | 17.100 | 17.200 | 16.950 | 17.150 | 17.150 | 17,074 |
| 2026-05-18 | 17.400 | 17.400 | 16.350 | 17.000 | 17.000 | 20,696 |
| 2026-05-15 | 17.600 | 17.750 | 16.950 | 17.550 | 17.550 | 24,303 |
| 2026-05-13 | 17.850 | 18.000 | 17.750 | 17.750 | 17.750 | 1,354 |
| 2026-05-12 | 17.750 | 17.750 | 17.300 | 17.750 | 17.750 | 10,476 |
| 2026-05-11 | 18.000 | 18.050 | 17.650 | 17.850 | 17.850 | 5,361 |
| 2026-05-08 | 17.150 | 18.000 | 17.150 | 18.000 | 18.000 | 15,197 |
| 2026-05-07 | 17.800 | 17.950 | 17.000 | 17.950 | 17.950 | 21,406 |
| 2026-05-06 | 17.200 | 17.450 | 17.050 | 17.400 | 17.400 | 12,223 |
| 2026-05-05 | 17.450 | 17.650 | 17.300 | 17.300 | 17.300 | 13,775 |
| 2026-05-04 | 17.600 | 17.600 | 17.100 | 17.450 | 17.450 | 11,276 |
| 2026-04-30 | 17.800 | 17.800 | 17.400 | 17.750 | 17.750 | 1,885 |
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.