Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.420	11.480	11.040	11.040	10.714	206,851
2024-05-28	11.340	11.440	11.100	11.420	11.083	142,082
2024-05-27	11.440	11.580	11.260	11.300	10.966	162,262
2024-05-24	11.700	11.700	11.360	11.440	11.102	30,844
2024-05-23	11.820	11.840	11.520	11.520	11.180	108,242
2024-05-22	11.620	11.860	11.540	11.860	11.510	189,599
2024-05-21	11.780	11.880	11.620	11.620	11.277	206,404
2024-05-20	11.780	11.860	11.700	11.800	11.452	167,733
2024-05-17	11.600	11.760	11.520	11.720	11.374	125,630
2024-05-16	11.500	11.720	11.340	11.720	11.374	220,527
2024-05-15	11.500	11.840	11.300	11.780	11.432	203,711
2024-05-14	11.520	11.580	11.240	11.500	11.160	35,952
2024-05-13	11.520	11.620	11.420	11.520	11.180	99,578
2024-05-10	11.600	11.680	11.440	11.580	11.238	126,772
2024-05-08	11.560	11.700	11.520	11.580	11.238	95,216
2024-05-07	11.440	11.580	11.360	11.500	11.160	126,327
2024-05-06	11.380	11.500	11.260	11.440	11.102	201,135
2024-05-03	11.520	11.600	11.260	11.500	11.160	348,072
2024-05-02	11.380	11.540	11.240	11.520	11.180	145,748
2024-04-30	11.480	11.500	11.300	11.380	11.044	91,003
2024-04-29	11.160	11.440	10.920	11.340	11.005	209,105
2024-04-26	10.860	11.280	10.740	11.160	10.830	590,635
2024-04-25	10.900	10.900	10.500	10.780	10.462	389,782
2024-04-24	10.920	10.960	10.580	10.900	10.578	615,285
2024-04-23	10.680	10.920	10.660	10.920	10.598	628,182
2024-04-22	10.340	10.760	10.340	10.680	10.365	463,714
2024-04-19	10.180	10.340	10.000	10.320	10.015	249,361
2024-04-18	10.120	10.200	9.960	10.180	9.879	175,282
2024-04-17	10.100	10.200	10.060	10.100	9.802	56,393
2024-04-16	10.600	10.600	9.990	10.100	9.802	279,187
2024-04-15	10.500	10.700	10.320	10.460	10.151	331,828
2024-04-12	10.220	10.540	10.220	10.440	10.132	226,986
2024-04-11	10.200	10.200	10.000	10.120	9.821	86,323
2024-04-10	10.460	10.460	10.180	10.260	9.957	40,049
2024-04-09	10.440	10.480	10.260	10.360	10.054	56,119
2024-04-08	10.500	10.600	10.440	10.500	10.190	225,684
2024-04-05	10.700	10.720	10.460	10.500	10.190	289,356
2024-04-04	10.780	10.880	10.740	10.760	10.442	129,431
2024-04-03	11.200	11.220	10.800	10.840	10.520	182,667
2024-04-02	11.280	11.280	11.000	11.200	10.869	82,438
2024-03-28	11.160	11.340	11.100	11.280	10.947	15,248
2024-03-27	10.840	11.420	10.840	11.160	10.830	59,237
2024-03-26	10.680	10.880	10.520	10.840	10.520	155,466
2024-03-25	10.800	10.860	10.620	10.680	10.365	116,374
2024-03-22	10.660	10.800	10.540	10.800	10.481	205,021
2024-03-21	10.320	10.660	10.260	10.660	10.345	179,349
2024-03-20	10.200	10.380	10.000	10.320	10.015	70,110
2024-03-19	10.460	10.460	10.060	10.120	9.821	215,895
2024-03-18	10.340	10.400	10.140	10.280	9.976	155,727
2024-03-15	10.420	10.420	10.300	10.420	10.112	88,688
2024-03-14	10.420	10.500	10.340	10.420	10.112	83,622
2024-03-13	10.480	10.760	10.240	10.460	10.151	182,392
2024-03-12	10.400	10.500	10.320	10.480	10.171	56,183
2024-03-11	10.300	10.480	10.200	10.400	10.093	88,031
2024-03-08	10.240	10.400	9.900	10.320	10.015	339,326
2024-03-07	10.240	10.380	10.120	10.340	10.035	41,736
2024-03-06	10.280	10.400	10.000	10.300	9.996	160,179
2024-03-05	10.100	10.260	10.000	10.200	9.899	82,637
2024-03-04	10.880	10.880	10.100	10.300	9.996	320,143
2024-03-01	10.740	10.900	10.680	10.880	10.559	189,422

← NewerPage 11 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.