Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.950 | 17.950 | 17.300 | 17.500 | 17.500 | 17,531 |
| 2024-11-13 | 17.650 | 18.300 | 17.500 | 17.750 | 17.750 | 15,988 |
| 2024-11-12 | 17.850 | 18.550 | 17.550 | 17.800 | 17.800 | 23,525 |
| 2024-11-11 | 18.000 | 18.950 | 17.800 | 18.250 | 18.250 | 21,466 |
| 2024-11-08 | 18.200 | 18.250 | 17.900 | 18.250 | 18.250 | 15,096 |
| 2024-11-07 | 17.700 | 18.300 | 17.700 | 18.250 | 18.250 | 15,000 |
| 2024-11-06 | 18.150 | 18.150 | 17.500 | 17.550 | 17.550 | 11,211 |
| 2024-11-05 | 17.850 | 18.500 | 17.700 | 18.000 | 18.000 | 211,379 |
| 2024-11-04 | 18.500 | 19.000 | 17.900 | 17.900 | 17.900 | 13,477 |
| 2024-11-01 | 17.350 | 18.600 | 17.350 | 18.500 | 18.500 | 11,943 |
| 2024-10-31 | 18.900 | 19.000 | 17.900 | 18.150 | 18.150 | 6,578 |
| 2024-10-30 | 17.300 | 18.900 | 17.300 | 18.600 | 18.600 | 67,356 |
| 2024-10-29 | 17.800 | 18.750 | 17.400 | 18.200 | 18.200 | 14,885 |
| 2024-10-28 | 17.900 | 18.000 | 17.550 | 17.850 | 17.850 | 14,442 |
| 2024-10-25 | 17.600 | 18.850 | 17.500 | 17.800 | 17.800 | 16,272 |
| 2024-10-24 | 18.100 | 18.100 | 17.550 | 17.600 | 17.600 | 17,642 |
| 2024-10-23 | 18.500 | 19.250 | 17.950 | 18.050 | 18.050 | 28,835 |
| 2024-10-22 | 18.500 | 18.500 | 17.950 | 18.200 | 18.200 | 28,308 |
| 2024-10-21 | 19.000 | 19.000 | 18.500 | 18.650 | 18.650 | 4,001 |
| 2024-10-18 | 18.400 | 19.200 | 18.300 | 18.850 | 18.850 | 25,051 |
| 2024-10-17 | 18.250 | 18.550 | 18.050 | 18.400 | 18.400 | 14,737 |
| 2024-10-16 | 18.600 | 19.000 | 18.250 | 18.250 | 18.250 | 23,527 |
| 2024-10-15 | 18.800 | 18.950 | 18.650 | 18.900 | 18.900 | 7,962 |
| 2024-10-14 | 19.000 | 19.250 | 18.650 | 18.950 | 18.950 | 25,675 |
| 2024-10-11 | 18.950 | 19.250 | 18.750 | 19.000 | 19.000 | 18,240 |
| 2024-10-10 | 19.100 | 19.100 | 18.750 | 19.050 | 19.050 | 9,025 |
| 2024-10-09 | 19.050 | 19.150 | 18.800 | 19.100 | 19.100 | 50,567 |
| 2024-10-08 | 19.200 | 19.250 | 18.600 | 19.050 | 19.050 | 615,136 |
| 2024-10-07 | 19.750 | 19.750 | 19.200 | 19.500 | 19.500 | 29,257 |
| 2024-10-04 | 19.850 | 20.000 | 19.550 | 19.750 | 19.750 | 10,755 |
| 2024-10-03 | 19.850 | 19.950 | 19.800 | 19.850 | 19.850 | 4,867 |
| 2024-10-02 | 19.800 | 19.950 | 19.600 | 19.750 | 19.750 | 10,162 |
| 2024-10-01 | 19.800 | 20.000 | 19.600 | 19.800 | 19.800 | 357,960 |
| 2024-09-30 | 19.600 | 19.950 | 19.300 | 19.800 | 19.800 | 19,464 |
| 2024-09-27 | 19.950 | 19.950 | 19.550 | 19.600 | 19.600 | 8,939 |
| 2024-09-26 | 19.900 | 20.000 | 19.450 | 19.950 | 19.950 | 169,309 |
| 2024-09-25 | 19.800 | 20.000 | 19.500 | 19.900 | 19.900 | 33,635 |
| 2024-09-24 | 20.100 | 20.100 | 19.400 | 19.950 | 19.950 | 10,201 |
| 2024-09-23 | 19.500 | 20.000 | 19.200 | 19.950 | 19.950 | 75,007 |
| 2024-09-20 | 19.900 | 19.900 | 19.400 | 19.500 | 19.500 | 96,184 |
| 2024-09-19 | 19.550 | 19.750 | 19.500 | 19.700 | 19.700 | 10,384 |
| 2024-09-18 | 19.600 | 19.600 | 19.400 | 19.550 | 19.550 | 7,038 |
| 2024-09-17 | 19.350 | 19.650 | 19.300 | 19.600 | 19.600 | 539,338 |
| 2024-09-16 | 19.550 | 19.750 | 19.200 | 19.400 | 19.400 | 254,509 |
| 2024-09-13 | 19.450 | 19.950 | 19.150 | 19.550 | 19.550 | 26,482 |
| 2024-09-12 | 19.000 | 19.500 | 18.800 | 19.350 | 19.350 | 26,116 |
| 2024-09-11 | 19.200 | 19.800 | 18.900 | 19.300 | 19.300 | 24,380 |
| 2024-09-10 | 19.050 | 19.750 | 19.050 | 19.500 | 19.500 | 45,451 |
| 2024-09-09 | 19.250 | 19.750 | 18.800 | 19.500 | 19.500 | 17,319 |
| 2024-09-06 | 19.650 | 19.950 | 19.250 | 19.450 | 19.450 | 17,785 |
| 2024-09-05 | 19.500 | 20.000 | 19.200 | 19.650 | 19.650 | 66,724 |
| 2024-09-04 | 19.300 | 19.550 | 19.150 | 19.550 | 19.550 | 18,237 |
| 2024-09-03 | 19.550 | 19.600 | 19.150 | 19.350 | 19.350 | 16,072 |
| 2024-09-02 | 19.450 | 19.700 | 19.250 | 19.550 | 19.550 | 5,681 |
| 2024-08-30 | 19.600 | 19.800 | 19.250 | 19.500 | 19.500 | 27,946 |
| 2024-08-29 | 19.400 | 19.900 | 19.150 | 19.550 | 19.550 | 19,786 |
| 2024-08-28 | 19.750 | 19.750 | 19.300 | 19.400 | 19.400 | 41,225 |
| 2024-08-27 | 20.000 | 20.000 | 19.500 | 19.750 | 19.750 | 35,773 |
| 2024-08-26 | 19.200 | 20.000 | 19.000 | 20.000 | 20.000 | 130,673 |
| 2024-08-23 | 18.700 | 19.800 | 18.700 | 19.550 | 19.550 | 105,077 |
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.