Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 16.400 | 16.560 | 16.120 | 16.160 | 16.160 | 220,761 |
| 2026-01-30 | 16.360 | 16.580 | 16.240 | 16.400 | 16.400 | 13,008 |
| 2026-01-29 | 16.520 | 16.520 | 16.380 | 16.400 | 16.400 | 6,008 |
| 2026-01-28 | 16.500 | 16.700 | 16.400 | 16.520 | 16.520 | 27,071 |
| 2026-01-27 | 16.680 | 16.720 | 16.500 | 16.520 | 16.520 | 13,984 |
| 2026-01-26 | 16.480 | 16.800 | 16.440 | 16.600 | 16.600 | 15,520 |
| 2026-01-23 | 17.280 | 17.280 | 16.820 | 16.840 | 16.840 | 18,356 |
| 2026-01-22 | 16.460 | 17.400 | 16.460 | 17.400 | 17.400 | 37,166 |
| 2026-01-21 | 16.480 | 16.720 | 16.440 | 16.520 | 16.520 | 25,508 |
| 2026-01-20 | 16.840 | 16.840 | 16.420 | 16.600 | 16.600 | 22,600 |
| 2026-01-19 | 16.880 | 16.920 | 16.700 | 16.840 | 16.840 | 5,952 |
| 2026-01-16 | 16.860 | 17.000 | 16.780 | 16.900 | 16.900 | 8,761 |
| 2026-01-15 | 16.900 | 17.000 | 16.400 | 16.900 | 16.900 | 177,507 |
| 2026-01-14 | 17.100 | 17.120 | 16.540 | 16.960 | 16.960 | 25,755 |
| 2026-01-13 | 17.240 | 17.360 | 17.140 | 17.180 | 17.180 | 21,279 |
| 2026-01-12 | 17.480 | 17.580 | 17.060 | 17.500 | 17.500 | 43,527 |
| 2026-01-09 | 17.340 | 17.600 | 17.300 | 17.600 | 17.600 | 14,199 |
| 2026-01-08 | 16.620 | 17.340 | 16.620 | 17.340 | 17.340 | 7,754 |
| 2026-01-07 | 17.320 | 17.480 | 17.300 | 17.340 | 17.340 | 13,451 |
| 2026-01-05 | 17.560 | 17.600 | 17.300 | 17.300 | 17.300 | 8,850 |
| 2026-01-02 | 17.340 | 17.780 | 17.300 | 17.780 | 17.780 | 30,418 |
| 2025-12-30 | 17.020 | 17.560 | 17.000 | 17.560 | 17.560 | 18,416 |
| 2025-12-29 | 17.000 | 17.280 | 17.000 | 17.280 | 17.280 | 19,685 |
| 2025-12-23 | 17.020 | 17.380 | 17.000 | 17.280 | 17.280 | 7,060 |
| 2025-12-22 | 16.720 | 17.260 | 16.720 | 17.060 | 17.060 | 12,431 |
| 2025-12-19 | 17.280 | 17.380 | 17.200 | 17.200 | 17.200 | 22,026 |
| 2025-12-18 | 17.220 | 17.460 | 17.220 | 17.260 | 17.260 | 8,703 |
| 2025-12-17 | 17.220 | 17.340 | 17.080 | 17.340 | 17.340 | 10,196 |
| 2025-12-16 | 17.360 | 17.380 | 17.320 | 17.320 | 17.320 | 112,588 |
| 2025-12-15 | 16.420 | 17.480 | 16.420 | 17.400 | 17.400 | 10,814 |
| 2025-12-12 | 17.220 | 17.500 | 17.220 | 17.220 | 17.220 | 18,783 |
| 2025-12-11 | 17.220 | 17.400 | 17.200 | 17.400 | 17.400 | 27,686 |
| 2025-12-10 | 17.180 | 17.340 | 17.000 | 17.300 | 17.300 | 122,049 |
| 2025-12-09 | 17.200 | 17.340 | 17.100 | 17.100 | 17.100 | 1,117,661 |
| 2025-12-08 | 16.720 | 17.500 | 16.520 | 17.360 | 17.360 | 56,713 |
| 2025-12-05 | 16.340 | 16.400 | 16.000 | 16.300 | 16.300 | 57,612 |
| 2025-12-04 | 16.140 | 16.600 | 16.140 | 16.340 | 16.340 | 23,028 |
| 2025-12-03 | 16.600 | 16.680 | 16.160 | 16.160 | 16.160 | 32,520 |
| 2025-12-02 | 16.840 | 16.860 | 16.560 | 16.600 | 16.600 | 5,344 |
| 2025-12-01 | 16.820 | 17.000 | 16.800 | 16.860 | 16.860 | 2,819 |
| 2025-11-28 | 16.940 | 16.940 | 16.740 | 16.820 | 16.820 | 2,205 |
| 2025-11-27 | 16.800 | 17.000 | 16.800 | 16.900 | 16.900 | 6,420 |
| 2025-11-26 | 16.720 | 17.380 | 16.720 | 16.920 | 16.920 | 10,025 |
| 2025-11-25 | 16.520 | 17.820 | 16.520 | 16.600 | 16.600 | 7,670 |
| 2025-11-24 | 16.320 | 17.000 | 16.320 | 17.000 | 17.000 | 17,376 |
| 2025-11-21 | 16.500 | 16.640 | 16.100 | 16.640 | 16.640 | 2,945 |
| 2025-11-20 | 16.640 | 16.880 | 16.620 | 16.640 | 16.640 | 3,037 |
| 2025-11-19 | 16.600 | 16.720 | 16.060 | 16.500 | 16.500 | 2,745 |
| 2025-11-18 | 16.800 | 16.980 | 16.500 | 16.500 | 16.500 | 5,892 |
| 2025-11-17 | 16.900 | 16.900 | 16.720 | 16.800 | 16.800 | 11,633 |
| 2025-11-14 | 17.120 | 17.120 | 16.860 | 16.920 | 16.920 | 5,754 |
| 2025-11-13 | 17.020 | 17.300 | 17.020 | 17.280 | 17.280 | 3,388 |
| 2025-11-12 | 17.100 | 17.120 | 17.000 | 17.120 | 17.120 | 2,747 |
| 2025-11-11 | 16.940 | 17.300 | 16.940 | 17.100 | 17.100 | 9,330 |
| 2025-11-10 | 17.200 | 17.380 | 17.000 | 17.140 | 17.140 | 8,534 |
| 2025-11-07 | 17.380 | 17.400 | 17.120 | 17.220 | 17.220 | 7,103 |
| 2025-11-06 | 17.400 | 17.980 | 17.400 | 17.400 | 17.400 | 3,926 |
| 2025-11-05 | 17.540 | 17.600 | 16.840 | 17.600 | 17.600 | 4,313 |
| 2025-11-04 | 17.980 | 17.980 | 17.540 | 17.540 | 17.540 | 8,873 |
| 2025-11-03 | 18.780 | 19.480 | 18.000 | 18.000 | 18.000 | 18,060 |
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.