Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	10.560	10.820	10.560	10.740	10.423	53,813
2024-02-28	10.700	10.700	10.260	10.540	10.229	36,214
2024-02-27	10.840	10.840	10.320	10.740	10.423	52,008
2024-02-26	10.700	10.860	10.520	10.660	10.345	167,112
2024-02-23	11.000	11.000	10.540	10.700	10.384	19,859
2024-02-22	10.320	10.820	10.320	10.820	10.501	1,559,624
2024-02-21	10.200	10.360	10.040	10.300	9.996	52,918
2024-02-20	10.120	10.300	10.120	10.300	9.996	45,011
2024-02-19	10.240	10.500	10.180	10.420	10.112	275,633
2024-02-16	10.280	10.320	10.000	10.260	9.957	75,511
2024-02-15	10.220	10.380	10.020	10.280	9.976	91,304
2024-02-14	10.800	10.800	10.060	10.200	9.899	84,486
2024-02-13	10.760	10.760	10.300	10.300	9.996	88,103
2024-02-12	10.900	11.000	10.540	10.760	10.442	84,539
2024-02-09	11.320	11.360	10.920	10.940	10.617	98,272
2024-02-08	11.300	11.420	11.000	11.180	10.850	56,939
2024-02-07	11.260	11.380	11.140	11.300	10.966	46,295
2024-02-06	11.280	11.280	11.100	11.220	10.889	28,811
2024-02-05	11.460	11.460	11.140	11.300	10.966	63,295
2024-02-02	11.560	11.720	11.340	11.460	11.122	86,157
2024-02-01	11.700	11.720	11.440	11.560	11.219	84,684
2024-01-31	11.620	11.700	11.360	11.700	11.355	95,428
2024-01-30	11.700	11.700	11.440	11.620	11.277	45,531
2024-01-29	11.600	11.700	11.320	11.380	11.044	90,317
2024-01-26	11.160	11.720	10.900	11.380	11.044	94,815
2024-01-25	11.040	11.320	11.020	11.160	10.830	53,557
2024-01-24	11.400	11.420	11.000	11.040	10.714	36,236
2024-01-23	10.800	11.340	10.800	11.100	10.772	131,608
2024-01-22	11.440	11.720	10.800	10.800	10.481	350,878
2024-01-19	10.940	11.540	10.880	11.340	11.005	302,149
2024-01-18	10.480	10.860	10.020	10.860	10.539	39,810
2024-01-17	10.960	10.960	10.440	10.580	10.268	27,565
2024-01-16	10.900	11.220	10.520	10.960	10.636	190,243
2024-01-15	10.980	10.980	10.900	10.900	10.578	34,542
2024-01-12	10.400	11.140	10.400	11.140	10.811	101,872
2024-01-11	10.760	10.920	10.600	10.820	10.501	56,397
2024-01-10	10.900	10.980	10.560	10.760	10.442	103,214
2024-01-09	10.800	11.100	10.780	10.960	10.636	148,387
2024-01-08	10.640	10.840	10.400	10.800	10.481	154,597
2024-01-05	10.740	10.740	10.380	10.640	10.326	17,326
2024-01-04	10.420	10.900	10.420	10.740	10.423	37,361
2024-01-03	10.480	10.500	10.140	10.460	10.151	2,110,323
2024-01-02	10.600	11.120	10.280	10.440	10.132	135,170
2023-12-29	10.500	10.740	10.500	10.500	10.190	510,029
2023-12-28	10.640	10.640	10.400	10.600	10.287	23,271
2023-12-27	10.400	10.560	10.300	10.540	10.229	310,350
2023-12-22	10.500	10.660	10.280	10.400	10.093	315,663
2023-12-21	10.280	10.300	10.020	10.280	9.976	125,366
2023-12-20	10.360	10.360	9.900	10.280	9.976	139,394
2023-12-19	10.000	10.200	9.800	9.960	9.666	141,554
2023-12-18	9.990	10.020	9.750	9.840	9.549	35,943
2023-12-15	10.120	10.120	9.570	9.940	9.647	60,877
2023-12-14	9.560	10.300	9.560	10.120	9.821	319,994
2023-12-13	9.280	9.600	9.100	9.510	9.229	102,129
2023-12-12	9.310	9.790	9.160	9.280	9.006	375,871
2023-12-11	9.540	9.760	9.220	9.530	9.249	99,370
2023-12-08	9.790	9.910	9.510	9.550	9.268	87,438
2023-12-07	9.510	9.940	9.360	9.650	9.365	2,631,477
2023-12-06	9.170	10.000	9.070	9.940	9.647	492,516
2023-12-05	8.730	9.250	8.730	9.170	8.899	3,734,348

← NewerPage 12 of 22 · 1,262 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.