Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.690	8.990	8.320	8.920	8.657	57,857
2023-09-08	8.820	8.980	8.220	8.790	8.530	9,418
2023-09-07	9.000	9.180	8.820	8.820	8.560	4,962
2023-09-06	8.900	8.900	8.750	8.800	8.540	13,600
2023-09-05	8.850	8.980	8.680	8.900	8.637	20,239
2023-09-04	8.980	8.980	8.700	8.830	8.569	25,573
2023-09-01	8.980	8.980	8.830	8.980	8.715	17,388
2023-08-31	8.930	9.100	8.860	8.990	8.725	22,365
2023-08-30	9.000	9.010	8.800	8.800	8.540	25,799
2023-08-29	9.380	9.380	8.890	9.050	8.783	15,415
2023-08-28	9.520	9.520	8.860	9.030	8.763	34,863
2023-08-25	9.400	9.400	9.160	9.160	8.890	8,862
2023-08-24	9.200	9.400	8.800	9.160	8.890	51,666
2023-08-23	9.110	9.250	9.010	9.140	8.870	7,805
2023-08-22	9.110	9.430	9.000	9.110	8.841	27,594
2023-08-21	9.320	9.400	9.110	9.110	8.841	3,519
2023-08-18	9.360	9.440	9.250	9.400	9.122	8,193
2023-08-17	9.670	9.670	9.310	9.360	9.084	2,903
2023-08-16	9.550	9.600	9.350	9.580	9.297	9,890
2023-08-15	9.750	9.750	9.550	9.550	9.268	10,198
2023-08-14	9.520	9.800	9.520	9.780	9.491	8,611
2023-08-11	9.710	9.810	9.440	9.810	9.520	29,273
2023-08-10	9.600	9.900	9.350	9.900	9.608	40,924
2023-08-09	9.420	10.080	9.330	9.600	9.317	15,293
2023-08-08	9.600	9.750	9.460	9.600	9.317	26,846
2023-08-07	9.980	9.980	9.470	9.760	9.472	7,012
2023-08-04	9.840	9.990	9.840	9.980	9.685	4,555
2023-08-03	9.930	10.060	9.760	9.840	9.549	29,166
2023-08-02	9.900	10.180	9.760	9.930	9.637	2,291
2023-08-01	10.000	10.180	9.830	9.900	9.608	1,594
2023-07-31	10.000	10.000	9.670	10.000	9.705	12,082
2023-07-28	10.260	10.340	9.780	10.000	9.705	7,606
2023-07-27	9.850	10.260	9.560	10.260	9.957	19,356
2023-07-26	9.930	10.220	9.800	10.080	9.782	14,587
2023-07-25	10.400	10.400	9.810	10.120	9.821	42,410
2023-07-24	9.890	10.280	9.550	10.280	9.976	22,545
2023-07-21	9.550	9.890	9.550	9.890	9.598	5,024
2023-07-20	9.950	9.950	9.670	9.700	9.414	2,810
2023-07-19	9.400	9.980	9.400	9.960	9.666	16,576
2023-07-18	9.740	9.740	9.430	9.510	9.229	4,262
2023-07-17	9.500	10.280	9.500	9.690	9.404	10,643
2023-07-14	9.760	10.080	9.600	9.600	9.317	10,085
2023-07-13	9.990	10.240	9.760	9.760	9.472	10,167
2023-07-12	9.650	10.000	9.650	9.990	9.695	46,417
2023-07-11	9.480	10.300	9.480	9.750	9.462	2,307
2023-07-10	10.120	10.120	9.400	9.400	9.122	4,148
2023-07-07	10.000	10.200	9.850	9.950	9.656	4,211
2023-07-06	9.970	10.200	9.700	10.000	9.705	11,415
2023-07-05	10.000	10.260	9.860	10.200	9.899	6,986
2023-07-04	10.500	10.500	9.960	10.200	9.899	21,487
2023-07-03	10.000	10.480	9.910	10.080	9.782	9,823
2023-06-30	10.000	10.100	9.350	10.000	9.705	4,475
2023-06-29	9.820	10.240	9.760	10.080	9.782	2,244
2023-06-28	9.790	10.020	9.790	9.990	9.695	15,539
2023-06-27	9.790	9.790	9.340	9.580	9.297	12,417
2023-06-26	9.890	9.890	9.630	9.710	9.423	2,462
2023-06-22	9.920	9.980	9.530	9.890	9.598	7,260
2023-06-21	10.300	10.300	9.860	9.930	9.637	31,352
2023-06-20	10.240	10.300	10.060	10.100	9.802	255,962
2023-06-19	9.700	10.300	9.700	10.240	9.938	201,217

← NewerPage 14 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.