Annehem Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.850 | 14.850 | 14.600 | 14.750 | 14.750 | 2,161 |
| 2026-10-16 | 14.950 | 14.950 | 14.700 | 14.950 | 14.950 | 7,230 |
| 2026-10-15 | 14.650 | 14.900 | 14.650 | 14.800 | 14.800 | 2,489 |
| 2026-10-14 | 14.950 | 15.000 | 14.650 | 14.950 | 14.950 | 7,139 |
| 2026-10-13 | 14.750 | 15.000 | 14.700 | 14.900 | 14.900 | 10,050 |
| 2026-10-12 | 14.850 | 15.000 | 14.800 | 14.900 | 14.900 | 46,765 |
| 2026-10-09 | 14.900 | 15.150 | 14.850 | 15.000 | 15.000 | 8,290 |
| 2026-10-08 | 14.900 | 15.150 | 14.900 | 15.000 | 15.000 | 690 |
| 2026-10-07 | 14.950 | 15.100 | 14.950 | 15.000 | 15.000 | 10,669 |
| 2026-10-06 | 15.000 | 15.300 | 15.000 | 15.150 | 15.150 | 22,234 |
| 2026-10-05 | 15.000 | 15.400 | 15.000 | 15.400 | 15.400 | 33,110 |
| 2026-10-02 | 15.300 | 15.300 | 14.900 | 15.050 | 15.050 | 27,943 |
| 2026-10-01 | 15.550 | 15.600 | 15.300 | 15.300 | 15.300 | 8,044 |
| 2026-09-30 | 15.850 | 15.950 | 15.600 | 15.600 | 15.600 | 48,488 |
| 2026-09-29 | 16.250 | 16.250 | 15.800 | 16.000 | 16.000 | 14,693 |
| 2026-09-28 | 16.300 | 16.300 | 16.200 | 16.250 | 16.250 | 48,529 |
| 2026-09-25 | 16.350 | 16.550 | 16.300 | 16.300 | 16.300 | 19,258 |
| 2026-09-24 | 16.350 | 16.600 | 16.300 | 16.300 | 16.300 | 24,381 |
| 2026-09-23 | 16.300 | 16.650 | 16.300 | 16.500 | 16.500 | 12,916 |
| 2026-09-22 | 16.450 | 16.850 | 16.350 | 16.750 | 16.750 | 22,049 |
| 2026-09-21 | 16.500 | 16.950 | 16.450 | 16.950 | 16.950 | 7,750 |
| 2026-09-18 | 16.550 | 17.100 | 16.500 | 16.750 | 16.750 | 14,773 |
| 2026-09-17 | 16.350 | 17.050 | 16.350 | 17.050 | 17.050 | 10,940 |
| 2026-09-16 | 16.350 | 16.550 | 16.350 | 16.500 | 16.500 | 17,354 |
| 2026-09-15 | 16.500 | 16.850 | 16.300 | 16.300 | 16.300 | 51,442 |
| 2026-09-14 | 16.650 | 17.000 | 16.500 | 16.500 | 16.500 | 7,338 |
| 2026-09-11 | 16.550 | 16.900 | 16.550 | 16.650 | 16.650 | 10,622 |
| 2026-09-10 | 16.650 | 16.900 | 16.550 | 16.550 | 16.550 | 10,321 |
| 2026-09-09 | 16.500 | 17.100 | 16.500 | 16.950 | 16.950 | 9,767 |
| 2026-09-08 | 16.650 | 17.100 | 16.650 | 16.700 | 16.700 | 32,800 |
| 2026-09-07 | 16.500 | 16.950 | 16.500 | 16.900 | 16.900 | 16,027 |
| 2026-09-04 | 16.350 | 17.000 | 16.350 | 16.500 | 16.500 | 4,622 |
| 2026-09-03 | 16.650 | 16.950 | 16.650 | 16.650 | 16.650 | 8,462 |
| 2026-09-02 | 16.500 | 16.900 | 16.500 | 16.800 | 16.800 | 21,291 |
| 2026-09-01 | 16.400 | 16.900 | 16.400 | 16.700 | 16.700 | 6,094 |
| 2026-08-31 | 16.300 | 17.100 | 16.300 | 16.350 | 16.350 | 11,605 |
| 2026-08-28 | 17.050 | 17.450 | 16.900 | 16.900 | 16.900 | 8,615 |
| 2026-08-27 | 17.600 | 17.600 | 17.000 | 17.050 | 17.050 | 20,980 |
| 2026-08-26 | 17.550 | 17.600 | 17.000 | 17.000 | 17.000 | 12,662 |
| 2026-08-25 | 17.000 | 17.750 | 17.000 | 17.250 | 17.250 | 29,086 |
| 2026-08-24 | 17.000 | 17.650 | 17.000 | 17.500 | 17.500 | 12,245 |
| 2026-08-21 | 17.200 | 17.550 | 16.950 | 17.500 | 17.500 | 23,790 |
| 2026-08-20 | 17.100 | 17.250 | 17.000 | 17.250 | 17.250 | 55,762 |
| 2026-08-19 | 17.050 | 17.200 | 16.600 | 17.000 | 17.000 | 2,488,835 |
| 2026-08-18 | 16.700 | 17.100 | 16.700 | 17.000 | 17.000 | 27,903 |
| 2026-08-17 | 16.700 | 17.300 | 16.700 | 17.050 | 17.050 | 14,253 |
| 2026-08-14 | 17.200 | 17.200 | 16.500 | 17.050 | 17.050 | 28,604 |
| 2026-08-13 | 16.050 | 17.450 | 16.050 | 17.250 | 17.250 | 68,344 |
| 2026-08-12 | 16.150 | 16.200 | 16.000 | 16.100 | 16.100 | 24,477 |
| 2026-08-11 | 16.000 | 16.250 | 16.000 | 16.200 | 16.200 | 524,208 |
| 2026-08-10 | 15.950 | 16.150 | 15.900 | 16.000 | 16.000 | 27,306 |
| 2026-08-07 | 16.100 | 16.250 | 15.800 | 16.000 | 16.000 | 86,987 |
| 2026-08-06 | 16.300 | 16.300 | 16.050 | 16.050 | 16.050 | 8,478 |
| 2026-08-05 | 16.250 | 16.300 | 16.200 | 16.300 | 16.300 | 6,462 |
| 2026-08-04 | 16.250 | 16.300 | 16.250 | 16.250 | 16.250 | 29,699 |
| 2026-08-03 | 16.000 | 16.100 | 15.800 | 16.100 | 16.100 | 11,501 |
| 2026-07-31 | 15.850 | 16.100 | 15.850 | 16.100 | 16.100 | 8,125 |
| 2026-07-30 | 15.950 | 16.200 | 15.900 | 16.000 | 16.000 | 45,347 |
| 2026-07-29 | 16.200 | 16.200 | 15.900 | 16.000 | 16.000 | 8,816 |
| 2026-07-28 | 16.050 | 16.150 | 15.900 | 16.150 | 16.150 | 5,514 |
Page 1 of 3 · 128 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.