Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.960 | 16.060 | 15.800 | 16.000 | 16.000 | 982,497 |
| 2025-05-13 | 15.840 | 16.020 | 15.580 | 15.900 | 15.900 | 210,578 |
| 2025-05-12 | 15.380 | 16.060 | 15.180 | 15.840 | 15.840 | 75,556 |
| 2025-05-09 | 15.320 | 15.880 | 15.320 | 15.480 | 15.480 | 209,754 |
| 2025-05-08 | 15.420 | 15.420 | 15.320 | 15.320 | 15.320 | 3,354 |
| 2025-05-07 | 15.880 | 15.900 | 15.360 | 15.400 | 15.400 | 16,517 |
| 2025-05-06 | 15.802 | 15.806 | 15.358 | 15.360 | 15.360 | 24,619 |
| 2025-05-05 | 15.824 | 16.048 | 15.502 | 16.046 | 16.046 | 13,431 |
| 2025-05-02 | 15.802 | 16.098 | 15.612 | 15.824 | 15.824 | 13,308 |
| 2025-04-30 | 15.884 | 15.912 | 15.750 | 15.750 | 15.750 | 2,056 |
| 2025-04-29 | 15.890 | 15.890 | 15.750 | 15.884 | 15.884 | 9,291 |
| 2025-04-28 | 15.752 | 15.898 | 15.750 | 15.796 | 15.796 | 24,926 |
| 2025-04-25 | 15.902 | 15.998 | 15.250 | 15.728 | 15.728 | 25,717 |
| 2025-04-24 | 15.684 | 16.000 | 15.684 | 16.000 | 16.000 | 48,204 |
| 2025-04-23 | 15.642 | 15.780 | 15.622 | 15.770 | 15.770 | 8,521 |
| 2025-04-22 | 15.606 | 15.898 | 15.602 | 15.898 | 15.898 | 2,923 |
| 2025-04-17 | 16.000 | 16.000 | 15.502 | 15.650 | 15.650 | 9,690 |
| 2025-04-16 | 15.840 | 15.844 | 15.800 | 15.844 | 15.844 | 13,230 |
| 2025-04-15 | 15.802 | 16.000 | 15.800 | 15.842 | 15.842 | 23,200 |
| 2025-04-14 | 15.502 | 16.000 | 15.502 | 15.550 | 15.550 | 17,488 |
| 2025-04-11 | 15.500 | 15.754 | 15.080 | 15.500 | 15.500 | 16,491 |
| 2025-04-10 | 15.998 | 15.998 | 15.080 | 15.698 | 15.698 | 30,561 |
| 2025-04-09 | 14.700 | 15.010 | 14.500 | 14.700 | 14.700 | 10,101 |
| 2025-04-08 | 14.798 | 15.988 | 14.700 | 15.300 | 15.300 | 37,326 |
| 2025-04-07 | 15.098 | 15.498 | 14.668 | 14.904 | 14.904 | 28,398 |
| 2025-04-04 | 15.850 | 16.300 | 15.100 | 15.800 | 15.800 | 1,586,942 |
| 2025-04-03 | 15.450 | 16.050 | 15.300 | 15.850 | 15.850 | 417,753 |
| 2025-04-02 | 15.050 | 15.550 | 14.900 | 15.550 | 15.550 | 11,990 |
| 2025-04-01 | 15.600 | 15.800 | 15.050 | 15.050 | 15.050 | 19,644 |
| 2025-03-31 | 15.500 | 15.650 | 15.250 | 15.550 | 15.550 | 23,268 |
| 2025-03-28 | 15.200 | 15.650 | 14.850 | 15.650 | 15.650 | 14,777 |
| 2025-03-27 | 15.150 | 15.450 | 14.950 | 15.250 | 15.250 | 22,341 |
| 2025-03-26 | 15.050 | 15.400 | 14.850 | 15.300 | 15.300 | 11,186 |
| 2025-03-25 | 15.000 | 15.100 | 14.950 | 15.050 | 15.050 | 3,664 |
| 2025-03-24 | 15.250 | 15.400 | 14.950 | 15.000 | 15.000 | 16,790 |
| 2025-03-21 | 15.350 | 15.350 | 15.100 | 15.100 | 15.100 | 10,110 |
| 2025-03-20 | 15.350 | 15.450 | 14.950 | 15.350 | 15.350 | 38,013 |
| 2025-03-19 | 15.500 | 15.550 | 15.350 | 15.500 | 15.500 | 6,704 |
| 2025-03-18 | 15.850 | 15.850 | 15.400 | 15.500 | 15.500 | 22,090 |
| 2025-03-17 | 15.600 | 15.850 | 15.550 | 15.750 | 15.750 | 15,571 |
| 2025-03-14 | 15.350 | 15.700 | 15.350 | 15.400 | 15.400 | 22,745 |
| 2025-03-13 | 15.250 | 15.850 | 15.250 | 15.500 | 15.500 | 25,622 |
| 2025-03-12 | 15.700 | 16.350 | 15.150 | 15.550 | 15.550 | 42,333 |
| 2025-03-11 | 16.100 | 16.300 | 15.900 | 15.900 | 15.900 | 32,004 |
| 2025-03-10 | 16.000 | 16.450 | 15.800 | 16.300 | 16.300 | 523,066 |
| 2025-03-07 | 16.250 | 16.300 | 16.000 | 16.000 | 16.000 | 7,454 |
| 2025-03-06 | 16.150 | 16.500 | 16.000 | 16.400 | 16.400 | 362,723 |
| 2025-03-05 | 16.500 | 16.800 | 16.050 | 16.150 | 16.150 | 37,056 |
| 2025-03-04 | 16.350 | 16.650 | 16.300 | 16.500 | 16.500 | 26,938 |
| 2025-03-03 | 16.750 | 16.750 | 16.400 | 16.450 | 16.450 | 15,657 |
| 2025-02-28 | 16.950 | 17.000 | 16.600 | 17.000 | 17.000 | 83,934 |
| 2025-02-27 | 16.600 | 17.000 | 16.500 | 17.000 | 17.000 | 38,289 |
| 2025-02-26 | 16.500 | 17.000 | 16.350 | 16.950 | 16.950 | 79,431 |
| 2025-02-25 | 16.800 | 17.000 | 16.600 | 16.600 | 16.600 | 43,536 |
| 2025-02-24 | 16.550 | 16.950 | 16.450 | 16.900 | 16.900 | 29,598 |
| 2025-02-21 | 16.600 | 16.900 | 16.400 | 16.600 | 16.600 | 81,984 |
| 2025-02-20 | 16.500 | 16.900 | 16.400 | 16.600 | 16.600 | 280,392 |
| 2025-02-19 | 16.550 | 16.700 | 16.550 | 16.600 | 16.600 | 28,851 |
| 2025-02-18 | 16.500 | 16.800 | 16.500 | 16.550 | 16.550 | 422,956 |
| 2025-02-17 | 16.700 | 16.850 | 16.450 | 16.800 | 16.800 | 48,073 |
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.