Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.700	10.700	9.580	10.260	9.957	21,000
2023-06-15	10.620	10.620	10.100	10.420	10.112	23,764
2023-06-14	10.540	10.680	10.440	10.640	10.326	16,626
2023-06-13	10.320	10.600	10.200	10.600	10.287	49,519
2023-06-12	10.020	10.600	10.020	10.360	10.054	29,591
2023-06-09	10.540	10.700	10.540	10.700	10.384	23,236
2023-06-08	10.240	10.500	10.240	10.500	10.190	431,203
2023-06-07	10.240	10.240	10.000	10.240	9.938	640,889
2023-06-05	9.830	10.340	9.830	10.240	9.938	289,810
2023-06-02	10.000	10.000	9.490	9.830	9.540	1,319,328
2023-06-01	9.980	10.000	9.670	10.000	9.705	199,704
2023-05-31	10.200	10.200	9.650	9.980	9.685	191,228
2023-05-30	10.460	10.460	9.830	9.990	9.695	161,338
2023-05-29	10.980	10.980	10.140	10.140	9.841	51,332
2023-05-26	10.460	10.580	9.490	10.520	10.209	137,435
2023-05-25	9.860	10.600	9.810	10.460	10.151	238,276
2023-05-24	10.500	10.560	10.100	10.180	9.879	119,387
2023-05-23	10.300	10.600	10.160	10.600	10.287	144,268
2023-05-22	10.160	10.400	9.840	10.320	10.015	78,418
2023-05-19	10.100	10.500	9.990	10.200	9.899	56,655
2023-05-17	10.100	10.100	9.870	9.950	9.656	48,896
2023-05-16	10.700	10.760	9.890	10.100	9.802	139,757
2023-05-15	9.980	9.980	9.770	9.900	9.608	15,909
2023-05-12	9.090	10.880	9.010	9.860	9.569	87,540
2023-05-11	9.200	9.300	8.960	9.090	8.822	162,493
2023-05-10	9.120	9.330	8.880	9.200	8.928	46,444
2023-05-09	9.040	9.490	9.000	9.120	8.851	2,105,032
2023-05-08	9.680	9.680	9.020	9.040	8.773	118,521
2023-05-05	9.070	9.710	9.000	9.710	9.423	182,036
2023-05-04	9.000	9.560	9.000	9.320	9.045	2,560,497
2023-05-03	9.300	9.710	9.000	9.000	8.734	79,631
2023-05-02	9.180	9.540	9.100	9.300	9.025	696,912
2023-04-28	9.490	9.980	9.090	9.180	8.909	179,733
2023-04-27	9.490	9.890	9.300	9.490	9.210	140,131
2023-04-26	9.810	10.080	9.460	9.490	9.210	809,662
2023-04-25	10.000	10.980	9.490	9.810	9.520	194,595
2023-04-24	9.950	10.000	9.650	9.910	9.617	24,548
2023-04-21	10.000	10.000	9.440	9.950	9.656	43,024
2023-04-20	9.890	10.200	9.600	9.990	9.695	24,862
2023-04-19	9.900	10.260	9.370	9.870	9.579	53,085
2023-04-18	10.000	10.140	9.550	9.900	9.608	13,705
2023-04-17	9.840	10.000	9.780	10.000	9.705	13,669
2023-04-14	9.760	10.100	9.750	9.810	9.520	25,517
2023-04-13	9.580	9.860	9.500	9.690	9.404	10,764
2023-04-12	9.900	9.900	9.350	9.580	9.297	49,316
2023-04-11	10.000	10.000	9.610	9.800	9.511	20,718
2023-04-06	9.950	10.140	9.570	9.960	9.666	404,575
2023-04-05	10.000	10.000	9.610	9.700	9.414	6,181
2023-04-04	10.080	10.300	9.830	10.000	9.705	30,681
2023-04-03	10.000	10.300	9.750	9.800	9.511	18,648
2023-03-31	9.790	9.990	9.650	9.700	9.414	20,779
2023-03-30	9.000	9.750	8.820	9.600	9.317	223,039
2023-03-29	9.200	9.260	9.180	9.210	8.938	108,902
2023-03-28	9.410	9.410	9.030	9.200	8.928	131,557
2023-03-27	9.740	9.740	8.800	9.410	9.132	256,315
2023-03-24	9.380	9.440	9.020	9.170	8.899	29,290
2023-03-23	9.600	9.960	9.190	9.360	9.084	59,282
2023-03-22	10.000	10.000	9.640	9.660	9.375	806,632
2023-03-21	10.000	10.000	9.610	9.960	9.666	897,476
2023-03-20	10.040	10.040	9.700	9.930	9.637	43,344

← NewerPage 15 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.