Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.800	18.820	18.600	18.620	18.620	4,396
2025-10-30	18.800	18.980	18.800	18.800	18.800	5,066
2025-10-29	18.920	18.940	18.800	18.800	18.800	6,756
2025-10-28	18.940	19.120	18.600	18.900	18.900	12,427
2025-10-27	18.960	19.200	18.940	18.940	18.940	15,886
2025-10-24	19.480	19.500	18.880	19.100	19.100	12,299
2025-10-23	18.780	19.480	17.540	19.440	19.440	111,150
2025-10-22	18.740	19.000	18.460	18.900	18.900	17,070
2025-10-21	18.160	18.780	17.740	18.780	18.780	46,665
2025-10-20	17.520	18.140	17.460	18.140	18.140	7,117
2025-10-17	17.840	17.840	17.540	17.540	17.540	7,075
2025-10-16	17.840	18.100	17.840	17.960	17.960	6,042
2025-10-15	17.720	18.000	17.720	17.900	17.900	10,783
2025-10-14	18.100	18.100	17.800	17.800	17.800	11,923
2025-10-13	18.020	18.420	17.520	18.160	18.160	79,909
2025-10-10	16.980	17.300	16.700	16.960	16.960	18,101
2025-10-09	16.980	16.980	16.800	16.900	16.900	9,300
2025-10-08	17.020	17.060	16.900	17.000	17.000	13,093
2025-10-07	17.280	17.280	16.800	17.060	17.060	11,736
2025-10-06	17.520	17.520	16.900	17.160	17.160	33,632
2025-10-03	16.820	17.500	16.820	17.240	17.240	17,376
2025-10-02	17.260	17.300	16.980	17.060	17.060	27,517
2025-10-01	17.500	17.780	17.240	17.240	17.240	14,224
2025-09-30	17.500	17.960	17.460	17.460	17.460	27,609
2025-09-29	18.020	18.380	17.140	17.800	17.800	17,673
2025-09-26	17.060	17.880	17.060	17.700	17.700	7,177
2025-09-25	17.400	17.760	17.400	17.420	17.420	18,515
2025-09-24	18.380	18.380	17.320	17.420	17.420	13,390
2025-09-23	17.840	18.000	17.800	17.800	17.800	15,439
2025-09-22	18.180	18.180	17.760	17.980	17.980	4,924
2025-09-19	18.240	18.340	18.040	18.180	18.180	11,669
2025-09-18	18.300	18.500	17.860	18.440	18.440	32,058
2025-09-17	17.220	18.400	17.220	18.260	18.260	13,507
2025-09-16	18.480	18.480	17.660	17.980	17.980	13,558
2025-09-15	17.620	18.380	17.580	18.340	18.340	50,542
2025-09-12	17.420	18.200	17.420	18.200	18.200	8,686
2025-09-11	17.900	18.040	17.440	17.500	17.500	9,764
2025-09-10	17.900	18.160	17.800	17.920	17.920	68,445
2025-09-09	18.600	18.600	18.180	18.180	18.180	2,931
2025-09-08	18.260	18.600	18.000	18.600	18.600	63,211
2025-09-05	18.180	18.480	18.100	18.140	18.140	15,803
2025-09-04	18.200	18.840	18.180	18.560	18.560	12,001
2025-09-03	18.320	18.500	18.300	18.320	18.320	26,808
2025-09-02	19.060	19.060	18.240	18.320	18.320	20,199
2025-09-01	18.860	19.180	18.700	19.060	19.060	3,380
2025-08-29	18.580	19.000	18.580	18.860	18.860	9,660
2025-08-28	19.120	19.260	18.860	19.260	19.260	54,115
2025-08-27	18.960	19.260	18.960	19.140	19.140	130,529
2025-08-26	18.400	18.980	18.320	18.840	18.840	525,477
2025-08-25	18.000	18.520	18.000	18.380	18.380	509,502
2025-08-22	18.460	18.460	17.980	18.060	18.060	175,152
2025-08-21	18.240	18.240	17.940	18.200	18.200	22,977
2025-08-20	17.660	18.320	17.660	18.120	18.120	22,687
2025-08-19	17.540	18.500	17.540	18.000	18.000	34,384
2025-08-18	17.280	17.960	17.260	17.520	17.520	816,471
2025-08-15	16.700	17.540	16.700	17.500	17.500	55,337
2025-08-14	17.400	17.400	16.800	16.800	16.800	16,050
2025-08-13	17.440	17.480	17.220	17.220	17.220	2,740
2025-08-12	17.680	17.920	17.480	17.700	17.700	10,662
2025-08-11	17.420	17.800	17.400	17.760	17.760	7,736

← NewerPage 5 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.