Annehem Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.500	16.900	16.500	16.850	16.850	50,286
2025-02-13	16.100	16.800	16.100	16.500	16.500	39,227
2025-02-12	16.450	16.450	16.000	16.000	16.000	16,827
2025-02-11	16.250	16.400	16.200	16.300	16.300	3,930
2025-02-10	16.000	16.700	16.000	16.500	16.500	32,174
2025-02-07	16.200	16.500	15.600	16.300	16.300	99,543
2025-02-06	16.550	16.600	15.650	16.500	16.500	25,389
2025-02-05	16.550	16.550	16.100	16.550	16.550	8,165
2025-02-04	16.500	17.000	16.200	16.650	16.650	92,113
2025-02-03	16.000	16.600	16.000	16.600	16.600	13,696
2025-01-31	16.000	16.450	15.700	16.450	16.450	51,351
2025-01-30	16.350	16.500	16.000	16.250	16.250	14,597
2025-01-29	16.200	16.900	16.000	16.200	16.200	17,072
2025-01-28	16.400	16.800	16.200	16.650	16.650	15,535
2025-01-27	16.000	16.700	15.800	16.550	16.550	18,550
2025-01-24	16.300	16.650	16.000	16.450	16.450	27,810
2025-01-23	15.850	16.300	15.850	16.250	16.250	12,629
2025-01-22	15.650	16.300	15.650	16.150	16.150	19,542
2025-01-21	15.550	16.250	15.500	15.850	15.850	14,349
2025-01-20	15.750	16.200	15.700	15.900	15.900	31,069
2025-01-17	15.350	15.800	15.300	15.750	15.750	37,954
2025-01-16	15.550	15.800	15.400	15.450	15.450	18,782
2025-01-15	15.500	15.700	15.350	15.550	15.550	15,863
2025-01-14	15.350	15.850	15.350	15.400	15.400	7,103
2025-01-13	15.400	15.600	15.300	15.500	15.500	15,655
2025-01-10	15.600	15.950	15.400	15.650	15.650	6,970
2025-01-09	15.600	16.000	15.600	15.650	15.650	20,193
2025-01-08	15.850	16.200	15.550	15.850	15.850	6,456
2025-01-07	16.000	16.350	15.850	15.850	15.850	11,973
2025-01-03	15.800	16.200	15.750	16.000	16.000	12,151
2025-01-02	16.500	16.500	15.550	16.100	16.100	11,986
2024-12-30	15.500	15.900	15.500	15.850	15.850	26,967
2024-12-27	15.300	15.700	15.300	15.700	15.700	20,123
2024-12-23	15.650	15.650	15.300	15.550	15.550	8,625
2024-12-20	15.450	15.950	15.050	15.650	15.650	32,720
2024-12-19	15.100	15.700	15.000	15.650	15.650	79,958
2024-12-18	15.200	15.700	15.150	15.300	15.300	28,988
2024-12-17	15.350	15.650	15.300	15.650	15.650	22,420
2024-12-16	16.000	16.000	15.300	15.750	15.750	15,537
2024-12-13	15.950	16.150	15.900	15.900	15.900	17,451
2024-12-12	16.200	16.250	15.950	16.150	16.150	9,504
2024-12-11	16.000	16.150	16.000	16.150	16.150	23,100
2024-12-10	16.300	16.300	16.000	16.150	16.150	27,012
2024-12-09	16.100	17.000	15.900	16.300	16.300	62,912
2024-12-06	16.250	16.750	16.100	16.750	16.750	29,530
2024-12-05	16.050	16.950	16.050	16.350	16.350	8,120
2024-12-04	16.400	16.400	16.050	16.200	16.200	148,463
2024-12-03	16.100	16.950	16.050	16.400	16.400	37,947
2024-12-02	16.500	16.650	16.000	16.400	16.400	21,435
2024-11-29	16.950	17.100	16.550	16.700	16.700	4,314
2024-11-28	16.500	16.950	16.500	16.750	16.750	2,954
2024-11-27	16.500	16.900	16.350	16.800	16.800	15,755
2024-11-26	16.500	16.850	16.500	16.500	16.500	7,275
2024-11-25	17.100	17.350	16.250	16.500	16.500	35,328
2024-11-22	16.800	17.150	16.550	17.100	17.100	8,653
2024-11-21	16.900	17.950	16.500	16.800	16.800	9,503
2024-11-20	17.000	17.200	16.800	16.900	16.900	6,546
2024-11-19	16.850	17.450	16.850	17.000	17.000	6,198
2024-11-18	17.100	17.600	16.800	16.950	16.950	11,651
2024-11-15	17.500	17.700	17.200	17.200	17.200	24,503

← NewerPage 8 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.