Stenhus Fastigheter I Norden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 9.150 | 9.200 | 8.830 | 9.090 | 8.822 | 295,489 |
| 2023-12-01 | 9.250 | 9.250 | 8.470 | 9.200 | 8.928 | 985,885 |
| 2023-11-30 | 9.130 | 9.250 | 9.130 | 9.220 | 8.948 | 42,422 |
| 2023-11-29 | 9.080 | 9.150 | 8.880 | 9.130 | 8.860 | 23,457 |
| 2023-11-28 | 9.240 | 9.240 | 8.900 | 9.100 | 8.831 | 37,693 |
| 2023-11-27 | 8.900 | 9.360 | 8.900 | 9.000 | 8.734 | 452,880 |
| 2023-11-24 | 8.680 | 9.000 | 8.680 | 8.900 | 8.637 | 114,623 |
| 2023-11-23 | 7.950 | 8.950 | 7.950 | 8.740 | 8.482 | 256,000 |
| 2023-11-22 | 7.600 | 8.440 | 7.500 | 7.870 | 7.638 | 183,564 |
| 2023-11-21 | 7.520 | 7.720 | 7.400 | 7.600 | 7.376 | 67,192 |
| 2023-11-20 | 7.590 | 7.600 | 7.460 | 7.500 | 7.279 | 2,176,511 |
| 2023-11-17 | 7.470 | 7.550 | 7.410 | 7.500 | 7.279 | 423,981 |
| 2023-11-16 | 7.500 | 7.500 | 7.350 | 7.400 | 7.182 | 8,775 |
| 2023-11-15 | 7.520 | 7.520 | 7.400 | 7.490 | 7.269 | 131,364 |
| 2023-11-14 | 7.250 | 7.600 | 7.120 | 7.520 | 7.298 | 1,584,856 |
| 2023-11-13 | 7.190 | 7.470 | 7.120 | 7.250 | 7.036 | 23,027 |
| 2023-11-10 | 7.190 | 7.190 | 6.960 | 7.190 | 6.978 | 25,122 |
| 2023-11-09 | 7.080 | 7.210 | 6.950 | 7.190 | 6.978 | 330,895 |
| 2023-11-08 | 7.100 | 7.100 | 6.960 | 7.080 | 6.871 | 38,072 |
| 2023-11-07 | 7.200 | 7.200 | 7.020 | 7.100 | 6.890 | 50,281 |
| 2023-11-06 | 7.390 | 7.450 | 7.160 | 7.160 | 6.949 | 61,626 |
| 2023-11-03 | 7.480 | 7.480 | 7.070 | 7.330 | 7.114 | 262,283 |
| 2023-11-02 | 7.200 | 7.740 | 7.200 | 7.470 | 7.249 | 131,371 |
| 2023-11-01 | 7.210 | 7.440 | 7.200 | 7.200 | 6.987 | 11,688 |
| 2023-10-31 | 7.400 | 7.490 | 7.260 | 7.450 | 7.230 | 55,564 |
| 2023-10-30 | 7.340 | 7.440 | 7.100 | 7.400 | 7.182 | 21,796 |
| 2023-10-27 | 7.430 | 7.440 | 7.320 | 7.420 | 7.201 | 20,186 |
| 2023-10-26 | 7.410 | 7.500 | 7.380 | 7.430 | 7.211 | 11,763 |
| 2023-10-25 | 7.500 | 7.600 | 7.420 | 7.500 | 7.279 | 43,498 |
| 2023-10-24 | 7.500 | 7.600 | 7.440 | 7.450 | 7.230 | 49,118 |
| 2023-10-23 | 7.800 | 7.940 | 7.500 | 7.570 | 7.347 | 63,350 |
| 2023-10-20 | 7.670 | 7.670 | 7.520 | 7.600 | 7.376 | 115,283 |
| 2023-10-19 | 7.640 | 7.690 | 7.560 | 7.680 | 7.453 | 76,409 |
| 2023-10-18 | 7.670 | 7.670 | 7.520 | 7.670 | 7.444 | 38,986 |
| 2023-10-17 | 7.950 | 8.180 | 7.660 | 7.670 | 7.444 | 45,981 |
| 2023-10-16 | 8.000 | 8.000 | 7.710 | 7.950 | 7.715 | 25,584 |
| 2023-10-13 | 8.190 | 8.190 | 7.660 | 7.890 | 7.657 | 18,422 |
| 2023-10-12 | 7.980 | 8.380 | 7.940 | 8.200 | 7.958 | 7,571 |
| 2023-10-11 | 8.060 | 8.070 | 7.780 | 8.000 | 7.764 | 19,242 |
| 2023-10-10 | 7.810 | 8.280 | 7.810 | 8.060 | 7.822 | 45,567 |
| 2023-10-09 | 7.710 | 7.810 | 7.620 | 7.810 | 7.579 | 17,902 |
| 2023-10-06 | 7.910 | 7.910 | 7.690 | 7.690 | 7.463 | 18,851 |
| 2023-10-05 | 8.000 | 8.010 | 7.680 | 7.920 | 7.686 | 27,541 |
| 2023-10-04 | 7.900 | 8.120 | 7.800 | 8.000 | 7.764 | 31,117 |
| 2023-10-03 | 7.930 | 8.130 | 7.810 | 7.870 | 7.638 | 61,507 |
| 2023-10-02 | 7.600 | 7.940 | 7.600 | 7.600 | 7.376 | 3,756 |
| 2023-09-29 | 7.580 | 7.800 | 7.570 | 7.600 | 7.376 | 11,971 |
| 2023-09-28 | 7.630 | 7.630 | 7.450 | 7.580 | 7.356 | 19,130 |
| 2023-09-27 | 7.560 | 7.990 | 7.560 | 7.630 | 7.405 | 18,151 |
| 2023-09-26 | 7.730 | 7.790 | 7.620 | 7.620 | 7.395 | 9,861 |
| 2023-09-25 | 7.960 | 7.960 | 7.730 | 7.730 | 7.502 | 33,726 |
| 2023-09-22 | 8.260 | 8.260 | 7.800 | 7.960 | 7.725 | 93,846 |
| 2023-09-21 | 8.280 | 8.300 | 8.010 | 8.260 | 8.016 | 51,859 |
| 2023-09-20 | 8.380 | 8.480 | 8.140 | 8.290 | 8.045 | 15,657 |
| 2023-09-19 | 8.160 | 8.380 | 8.000 | 8.380 | 8.133 | 14,774 |
| 2023-09-18 | 8.220 | 8.440 | 7.820 | 8.170 | 7.929 | 50,674 |
| 2023-09-15 | 8.500 | 8.640 | 8.220 | 8.220 | 7.977 | 20,266 |
| 2023-09-14 | 8.600 | 8.880 | 8.500 | 8.500 | 8.249 | 107,566 |
| 2023-09-13 | 8.600 | 8.770 | 8.450 | 8.600 | 8.346 | 10,643 |
| 2023-09-12 | 8.910 | 8.910 | 8.550 | 8.770 | 8.511 | 21,032 |
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.