Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	29.333	29.847	29.333	29.333	29.333	27,873
2022-01-12	29.333	29.633	29.247	29.333	29.333	41,535
2022-01-11	29.719	30.276	29.247	29.418	29.418	35,945
2022-01-10	31.005	31.005	29.719	29.719	29.719	66,646
2022-01-07	32.206	32.206	30.919	31.091	31.091	58,151
2022-01-05	31.820	32.206	31.734	31.863	31.863	23,396
2022-01-04	32.206	32.206	31.305	31.820	31.820	30,725
2022-01-03	32.034	32.549	31.734	31.734	31.734	26,404
2021-12-30	32.463	32.763	31.863	31.991	31.991	18,168
2021-12-29	32.635	32.763	32.163	32.420	32.420	29,829
2021-12-28	32.978	33.021	32.163	32.592	32.592	22,471
2021-12-27	32.463	32.935	32.249	32.935	32.935	78,975
2021-12-23	32.292	32.892	32.249	32.506	32.506	50,158
2021-12-22	31.734	32.592	31.734	32.249	32.249	25,998
2021-12-21	30.876	31.820	30.876	31.734	31.734	18,456
2021-12-20	31.262	31.391	30.876	31.091	31.091	22,147
2021-12-17	31.949	31.949	30.876	31.262	31.262	31,827
2021-12-16	32.163	32.377	30.576	31.691	31.691	35,323
2021-12-15	31.648	31.906	31.048	31.777	31.777	39,686
2021-12-14	31.262	32.077	31.048	31.648	31.648	53,955
2021-12-13	32.806	33.235	31.305	31.305	31.305	87,711
2021-12-10	32.420	32.978	32.420	32.763	32.763	107,760
2021-12-09	31.305	32.892	31.305	32.892	32.892	55,629
2021-12-08	30.876	31.391	30.876	31.262	31.262	66,823
2021-12-07	30.919	31.434	30.791	30.791	30.791	33,478
2021-12-06	30.834	31.177	30.233	30.962	30.962	49,510
2021-12-03	31.734	31.863	30.190	31.220	31.220	28,183
2021-12-02	32.592	32.592	30.448	30.705	30.705	65,288
2021-12-01	31.134	32.720	31.091	31.991	31.991	86,593
2021-11-30	31.220	31.691	30.448	31.134	31.134	58,410
2021-11-29	31.734	32.335	31.005	31.005	31.005	35,464
2021-11-26	32.549	32.549	31.048	31.305	31.305	92,698
2021-11-25	32.806	33.278	32.806	32.892	32.892	56,540
2021-11-24	32.849	33.192	32.163	32.763	32.763	24,528
2021-11-23	32.892	32.892	32.635	32.720	32.720	84,588
2021-11-22	32.806	33.021	32.806	32.849	32.849	40,401
2021-11-19	32.678	33.106	32.592	32.806	32.806	27,140
2021-11-18	32.635	32.978	32.463	32.506	32.506	54,405
2021-11-17	32.763	32.935	32.377	32.635	32.635	19,610
2021-11-16	32.635	32.763	32.163	32.678	32.678	83,208
2021-11-15	31.863	32.592	31.477	32.592	32.592	35,320
2021-11-12	32.335	32.592	31.777	31.863	31.863	55,373
2021-11-11	31.991	32.335	31.906	32.163	32.163	16,470
2021-11-10	32.163	32.420	31.820	32.120	32.120	13,112
2021-11-09	31.991	32.163	31.820	32.077	32.077	11,585
2021-11-08	31.777	32.335	31.220	31.991	31.991	54,441
2021-11-05	31.262	31.734	31.134	31.691	31.691	45,131
2021-11-04	31.048	31.348	30.876	31.262	31.262	51,082
2021-11-03	30.748	31.434	30.748	30.962	30.962	78,276
2021-11-02	31.177	31.220	30.533	30.748	30.748	53,181
2021-11-01	31.691	31.991	31.048	31.177	31.177	43,533
2021-10-29	31.391	31.691	30.876	31.648	31.648	82,684
2021-10-28	30.448	31.605	30.448	31.391	31.391	112,877
2021-10-27	29.676	30.276	29.504	30.105	30.105	116,798
2021-10-26	29.847	30.319	29.633	29.676	29.676	61,232
2021-10-25	29.504	29.933	29.161	29.933	29.933	52,382
2021-10-22	29.933	29.933	29.075	29.504	29.504	35,797
2021-10-21	29.804	29.890	28.689	29.376	29.376	55,302
2021-10-20	29.032	29.590	28.561	29.161	29.161	72,219
2021-10-19	29.118	29.118	28.389	29.032	29.032	49,549

← NewerPage 21 of 22 · 1,263 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.