Annehem Fastigheter AB historical data

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

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

← NewerPage 2 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.