Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	25.130	25.559	24.444	24.444	24.444	20,528
2022-04-05	25.688	25.688	24.873	25.130	25.130	17,519
2022-04-04	25.302	25.773	24.873	25.688	25.688	13,333
2022-04-01	25.730	26.031	24.958	25.259	25.259	28,082
2022-03-31	25.988	26.288	25.645	25.730	25.730	11,761
2022-03-30	25.730	26.031	25.259	25.988	25.988	33,296
2022-03-29	25.216	25.730	25.044	25.688	25.688	382,560
2022-03-28	24.873	25.602	24.873	25.302	25.302	23,975
2022-03-25	25.302	25.688	25.044	25.044	25.044	27,643
2022-03-24	25.688	26.588	25.173	25.302	25.302	8,796
2022-03-23	25.945	26.202	24.916	25.688	25.688	29,006
2022-03-22	25.902	26.502	25.902	25.902	25.902	10,954
2022-03-21	26.502	26.802	26.116	26.116	26.116	29,358
2022-03-18	26.331	27.017	26.202	26.717	26.717	41,954
2022-03-17	26.374	27.060	26.374	26.631	26.631	36,193
2022-03-16	26.116	26.802	26.073	26.116	26.116	32,168
2022-03-15	26.845	26.845	25.945	26.031	26.031	37,123
2022-03-14	26.588	27.617	26.374	26.888	26.888	31,471
2022-03-11	25.302	26.545	25.302	26.374	26.374	25,739
2022-03-10	25.816	26.073	25.173	25.216	25.216	19,998
2022-03-09	25.602	26.374	25.516	25.816	25.816	23,582
2022-03-08	24.701	26.159	24.701	25.602	25.602	579,248
2022-03-07	26.031	26.031	24.187	25.130	25.130	50,532
2022-03-04	26.760	27.017	26.202	26.245	26.245	43,594
2022-03-03	27.317	27.446	26.888	27.188	27.188	17,459
2022-03-02	26.588	27.532	26.245	27.317	27.317	51,104
2022-03-01	26.888	26.931	26.588	26.760	26.760	19,474
2022-02-28	26.502	27.660	26.031	26.931	26.931	55,340
2022-02-25	25.645	27.274	25.645	26.845	26.845	38,863
2022-02-24	26.459	26.588	24.101	25.773	25.773	102,523
2022-02-23	27.832	27.832	25.902	26.931	26.931	42,229
2022-02-22	25.988	27.403	25.001	27.231	27.231	24,248
2022-02-21	25.945	27.146	25.559	25.988	25.988	74,141
2022-02-18	28.346	28.346	27.360	27.446	27.446	36,952
2022-02-17	28.904	28.904	27.789	27.917	27.917	30,967
2022-02-16	29.161	29.161	28.775	28.904	28.904	12,562
2022-02-15	29.247	29.290	28.732	29.161	29.161	16,083
2022-02-14	28.303	29.418	28.303	29.333	29.333	110,393
2022-02-11	29.461	29.547	29.075	29.333	29.333	25,327
2022-02-10	30.019	30.019	29.161	29.461	29.461	39,565
2022-02-09	29.461	30.019	29.376	29.376	29.376	18,200
2022-02-08	29.504	29.804	29.290	29.290	29.290	31,620
2022-02-07	30.276	30.576	29.333	29.461	29.461	21,144
2022-02-04	31.091	31.391	30.105	30.276	30.276	30,795
2022-02-03	29.976	31.091	29.976	31.091	31.091	36,619
2022-02-02	29.933	30.362	29.504	29.976	29.976	29,495
2022-02-01	29.976	30.362	29.804	29.933	29.933	23,684
2022-01-31	29.847	30.062	29.333	30.019	30.019	21,930
2022-01-28	29.590	29.804	29.161	29.547	29.547	34,876
2022-01-27	29.161	29.847	28.861	29.204	29.204	23,195
2022-01-26	29.161	29.847	29.161	29.461	29.461	21,357
2022-01-25	28.303	29.633	28.303	29.247	29.247	71,909
2022-01-24	29.075	29.333	28.904	28.990	28.990	86,347
2022-01-21	29.590	29.590	29.075	29.590	29.590	23,625
2022-01-20	30.105	30.662	29.161	29.719	29.719	51,565
2022-01-19	29.204	29.976	29.075	29.847	29.847	43,980
2022-01-18	29.376	29.418	29.118	29.204	29.204	56,410
2022-01-17	29.376	29.804	29.161	29.333	29.333	57,442
2022-01-14	29.161	29.590	28.990	29.376	29.376	70,186
2022-01-13	29.333	29.847	29.333	29.333	29.333	27,873

← NewerPage 20 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.