Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.700	17.900	17.450	17.500	17.500	17,974
2026-04-28	17.500	17.600	17.350	17.400	17.400	17,865
2026-04-27	17.550	17.850	17.550	17.700	17.700	2,254
2026-04-24	18.400	18.400	17.450	17.450	17.450	3,116
2026-04-23	18.100	18.400	17.850	17.850	17.850	22,925
2026-04-22	18.550	18.750	18.100	18.150	18.150	10,385
2026-04-21	18.400	18.800	18.400	18.800	18.800	322
2026-04-20	18.400	18.750	18.250	18.600	18.600	19,351
2026-04-17	18.800	18.800	17.750	18.250	18.250	6,109
2026-04-16	18.550	18.750	18.550	18.700	18.700	3,983
2026-04-15	18.500	18.700	18.500	18.550	18.550	22,934
2026-04-14	18.500	18.750	18.500	18.550	18.550	3,683
2026-04-13	18.500	18.750	18.500	18.550	18.550	10,055
2026-04-10	18.550	18.850	18.500	18.500	18.500	48,946
2026-04-09	18.400	18.600	18.300	18.500	18.500	13,244
2026-04-08	18.350	18.550	18.300	18.450	18.450	5,059
2026-04-07	18.250	18.600	18.000	18.300	18.300	21,885
2026-04-02	17.820	18.300	17.760	18.280	18.280	1,240,856
2026-04-01	18.020	18.280	18.020	18.120	18.120	13,605
2026-03-31	17.500	18.200	17.420	18.000	18.000	18,348
2026-03-30	17.480	17.580	17.200	17.580	17.580	15,492
2026-03-27	17.040	17.980	17.040	17.520	17.520	1,071
2026-03-26	17.960	17.960	17.360	17.360	17.360	3,616
2026-03-25	17.720	17.780	17.580	17.600	17.600	10,739
2026-03-24	17.780	17.780	17.180	17.520	17.520	18,163
2026-03-23	17.740	17.740	17.020	17.120	17.120	1,161,996
2026-03-20	17.800	18.000	17.580	17.740	17.740	817,100
2026-03-19	17.980	17.980	17.400	17.700	17.700	1,248,917
2026-03-18	17.520	17.920	17.520	17.880	17.880	29,901
2026-03-17	17.560	17.800	17.560	17.700	17.700	48,443
2026-03-16	17.700	17.900	17.600	17.800	17.800	31,499
2026-03-13	17.920	17.940	17.640	17.940	17.940	176,873
2026-03-12	17.760	17.920	17.660	17.800	17.800	41,831
2026-03-11	17.720	17.920	17.640	17.760	17.760	23,186
2026-03-10	17.580	17.900	17.580	17.720	17.720	13,935
2026-03-09	18.280	18.280	17.540	17.540	17.540	216,087
2026-03-06	18.080	18.380	17.780	18.300	18.300	810,720
2026-03-05	17.220	18.100	17.220	18.100	18.100	59,996
2026-03-04	17.540	17.900	17.540	17.900	17.900	52,645
2026-03-03	17.060	17.500	17.060	17.480	17.480	1,785,601
2026-03-02	17.660	17.840	17.400	17.700	17.700	61,660
2026-02-27	17.000	17.580	16.940	17.580	17.580	254,469
2026-02-26	16.900	17.200	16.900	17.200	17.200	39,863
2026-02-25	16.800	17.220	16.800	17.080	17.080	14,789
2026-02-24	17.340	17.420	17.160	17.400	17.400	25,067
2026-02-23	17.120	17.560	17.000	17.340	17.340	51,689
2026-02-20	17.020	17.240	16.760	17.240	17.240	39,661
2026-02-19	16.500	17.220	16.500	17.040	17.040	37,394
2026-02-18	16.080	16.500	16.080	16.440	16.440	517,920
2026-02-17	16.020	16.460	16.020	16.460	16.460	324,765
2026-02-16	16.220	16.240	16.000	16.020	16.020	24,812
2026-02-13	16.460	16.460	16.120	16.260	16.260	418,389
2026-02-12	16.200	16.300	16.120	16.160	16.160	1,024,038
2026-02-11	16.400	16.420	16.120	16.420	16.420	31,937
2026-02-10	16.320	16.520	16.120	16.420	16.420	35,516
2026-02-09	16.340	16.400	16.120	16.300	16.300	30,552
2026-02-06	16.340	16.420	15.980	16.320	16.320	27,067
2026-02-05	16.280	16.280	15.920	16.120	16.120	9,898
2026-02-04	16.220	16.440	15.920	16.440	16.440	19,465
2026-02-03	16.260	16.360	16.020	16.100	16.100	14,491

← NewerPage 3 of 21 · 1,260 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.