Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.420	17.800	17.400	17.760	17.760	7,736
2025-08-08	17.020	18.280	17.020	17.420	17.420	514,617
2025-08-07	16.520	17.480	16.520	17.460	17.460	27,923
2025-08-06	16.640	16.680	16.500	16.680	16.680	1,876
2025-08-05	16.800	16.860	16.520	16.640	16.640	2,220
2025-08-04	16.520	16.600	16.500	16.600	16.600	10,992
2025-08-01	17.000	17.000	16.500	16.500	16.500	7,914
2025-07-31	16.520	16.800	16.520	16.800	16.800	1,705
2025-07-30	16.600	16.900	16.440	16.480	16.480	16,910
2025-07-29	16.940	16.940	16.600	16.600	16.600	13,324
2025-07-28	17.240	17.800	16.700	16.700	16.700	15,726
2025-07-25	17.020	17.240	17.020	17.220	17.220	5,425
2025-07-24	16.680	17.420	16.680	17.400	17.400	16,580
2025-07-23	16.500	16.980	16.500	16.940	16.940	32,258
2025-07-22	16.540	16.760	16.500	16.500	16.500	55,769
2025-07-21	16.740	16.760	16.620	16.620	16.620	7,143
2025-07-18	16.600	16.820	16.500	16.720	16.720	72,985
2025-07-17	16.080	16.700	15.940	16.500	16.500	140,017
2025-07-16	16.060	16.060	15.800	15.800	15.800	127,302
2025-07-15	16.000	16.220	15.780	15.940	15.940	30,713
2025-07-14	15.700	16.040	15.660	16.000	16.000	3,573
2025-07-11	16.000	16.040	15.700	15.720	15.720	11,714
2025-07-10	16.160	16.280	15.920	15.940	15.940	8,015
2025-07-09	16.260	16.260	15.940	15.940	15.940	45,778
2025-07-08	15.900	16.340	15.700	15.980	15.980	14,623
2025-07-07	16.000	16.000	15.200	15.720	15.720	15,394
2025-07-04	16.000	16.200	16.000	16.060	16.060	13,298
2025-07-03	16.200	16.340	16.080	16.080	16.080	3,716
2025-07-02	16.400	16.480	16.000	16.180	16.180	8,457
2025-07-01	16.040	16.240	16.000	16.120	16.120	12,769
2025-06-30	16.200	16.360	16.000	16.280	16.280	28,168
2025-06-27	16.300	16.380	16.160	16.380	16.380	7,007
2025-06-26	16.100	16.400	16.000	16.300	16.300	10,866
2025-06-25	16.080	16.320	16.020	16.080	16.080	14,467
2025-06-24	16.000	16.260	16.000	16.180	16.180	20,311
2025-06-23	16.140	16.960	16.100	16.200	16.200	8,574
2025-06-19	15.980	16.820	15.640	16.440	16.440	18,618
2025-06-18	16.440	16.920	16.020	16.820	16.820	13,776
2025-06-17	16.500	16.700	15.820	16.620	16.620	45,779
2025-06-16	15.720	16.260	15.360	16.260	16.260	54,199
2025-06-13	16.000	16.080	15.700	15.840	15.840	5,777
2025-06-12	16.000	16.220	15.920	15.960	15.960	4,920
2025-06-11	15.620	15.980	15.620	15.900	15.900	606,771
2025-06-10	15.800	16.080	15.640	15.960	15.960	11,637
2025-06-09	15.660	16.200	15.580	15.660	15.660	509,919
2025-06-05	15.700	15.740	15.600	15.660	15.660	5,399
2025-06-04	16.020	16.020	15.680	15.700	15.700	12,790
2025-06-03	16.000	16.140	16.000	16.000	16.000	2,233
2025-06-02	16.040	16.260	15.980	16.220	16.220	6,895
2025-05-30	15.500	16.080	15.500	15.980	15.980	5,718
2025-05-28	16.060	16.220	15.560	15.560	15.560	40,201
2025-05-27	16.020	16.120	15.860	15.900	15.900	15,238
2025-05-26	15.980	16.120	15.980	16.000	16.000	18,291
2025-05-23	16.000	16.240	15.940	16.000	16.000	10,399
2025-05-22	16.000	16.280	15.960	15.960	15.960	17,780
2025-05-21	15.960	16.300	15.960	16.100	16.100	1,991
2025-05-20	15.940	16.380	15.940	16.380	16.380	29,925
2025-05-19	16.080	16.220	15.940	15.960	15.960	30,319
2025-05-16	15.960	16.140	15.960	16.100	16.100	21,252
2025-05-15	16.080	16.080	15.820	15.940	15.940	8,348

← NewerPage 6 of 22 · 1,261 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.