Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.400	11.420	11.160	11.160	10.830	48,397
2024-08-21	11.260	11.480	11.260	11.360	11.025	64,286
2024-08-20	11.700	11.820	11.200	11.260	10.928	293,032
2024-08-19	11.500	11.780	11.340	11.700	11.355	182,813
2024-08-16	11.500	11.620	11.340	11.540	11.199	71,006
2024-08-15	11.240	11.500	11.240	11.500	11.160	67,536
2024-08-14	11.340	11.480	11.280	11.440	11.102	13,853
2024-08-13	11.620	11.620	11.320	11.340	11.005	34,814
2024-08-12	11.340	11.620	11.220	11.620	11.277	77,120
2024-08-09	11.400	11.460	11.220	11.340	11.005	33,400
2024-08-08	11.300	11.440	11.220	11.400	11.063	16,657
2024-08-07	11.240	11.420	11.240	11.360	11.025	21,944
2024-08-06	11.120	11.280	11.000	11.200	10.869	163,316
2024-08-05	10.980	11.240	10.520	11.240	10.908	191,898
2024-08-02	11.040	11.280	10.900	11.240	10.908	102,860
2024-08-01	11.420	11.460	11.160	11.180	10.850	3,128,735
2024-07-31	11.300	11.460	11.080	11.420	11.083	245,853
2024-07-30	11.480	11.540	11.180	11.480	11.141	114,955
2024-07-29	11.420	11.500	11.220	11.460	11.122	130,682
2024-07-26	11.260	11.580	11.260	11.440	11.102	28,071
2024-07-25	11.440	11.500	11.280	11.420	11.083	36,352
2024-07-24	11.440	11.580	11.380	11.500	11.160	53,188
2024-07-23	11.600	11.800	11.420	11.420	11.083	132,404
2024-07-22	11.400	11.600	11.240	11.600	11.257	39,348
2024-07-19	11.580	11.900	11.380	11.400	11.063	49,201
2024-07-18	11.540	11.760	11.400	11.540	11.199	33,796
2024-07-17	11.500	11.540	11.300	11.540	11.199	76,007
2024-07-16	11.320	11.500	11.300	11.500	11.160	23,538
2024-07-15	11.220	11.540	11.220	11.420	11.083	100,028
2024-07-12	11.300	11.440	11.160	11.220	10.889	466,898
2024-07-11	11.300	11.400	11.180	11.300	10.966	104,649
2024-07-10	10.940	11.260	10.840	11.240	10.908	170,380
2024-07-09	10.800	10.880	10.600	10.880	10.559	287,804
2024-07-08	10.600	10.800	10.520	10.800	10.481	73,219
2024-07-05	10.660	10.860	10.600	10.600	10.287	51,792
2024-07-04	10.620	10.840	10.300	10.480	10.171	475,585
2024-07-03	10.720	10.860	10.620	10.620	10.306	15,604
2024-07-02	10.940	10.940	10.600	10.620	10.306	81,019
2024-07-01	10.620	10.840	10.380	10.620	10.306	230,993
2024-06-28	10.580	10.860	10.500	10.620	10.306	176,439
2024-06-27	10.620	10.800	10.400	10.580	10.268	98,941
2024-06-26	10.780	11.000	10.580	10.620	10.306	91,045
2024-06-25	10.980	11.180	10.760	10.860	10.539	50,968
2024-06-24	10.800	11.080	10.800	11.000	10.675	26,420
2024-06-20	10.820	10.960	10.800	10.800	10.481	48,144
2024-06-19	10.860	10.900	10.660	10.680	10.365	77,706
2024-06-18	10.520	11.000	10.520	10.660	10.345	97,382
2024-06-17	10.860	10.860	10.600	10.660	10.345	78,895
2024-06-14	11.000	11.000	10.600	10.860	10.539	43,454
2024-06-13	10.880	11.040	10.720	10.860	10.539	231,459
2024-06-12	10.880	11.220	10.760	10.960	10.636	171,235
2024-06-11	10.920	11.060	10.800	10.880	10.559	80,977
2024-06-10	11.300	11.300	10.820	10.920	10.598	42,372
2024-06-07	11.040	11.100	10.980	11.080	10.753	125,398
2024-06-05	11.300	11.320	11.040	11.080	10.753	104,090
2024-06-04	11.300	11.560	11.220	11.300	10.966	87,368
2024-06-03	11.460	11.540	11.300	11.300	10.966	215,803
2024-05-31	11.300	11.520	11.300	11.440	11.102	18,707
2024-05-30	11.040	11.380	11.000	11.280	10.947	147,916
2024-05-29	11.420	11.480	11.040	11.040	10.714	206,851

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1600 SEK
2025-11-28	0.1000 SEK
2025-05-30	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.