Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.100	10.120	9.950	10.040	9.744	44,502
2023-03-16	10.060	10.520	10.000	10.100	9.802	82,697
2023-03-15	10.400	10.700	9.930	10.100	9.802	185,048
2023-03-14	10.180	10.500	10.180	10.500	10.190	9,030
2023-03-13	10.100	10.380	10.040	10.120	9.821	59,822
2023-03-10	10.420	10.580	10.100	10.100	9.802	73,970
2023-03-09	10.860	10.900	10.380	10.420	10.112	33,262
2023-03-08	11.180	11.180	10.660	10.860	10.539	557,213
2023-03-07	11.600	11.700	11.180	11.200	10.869	95,329
2023-03-06	11.600	11.600	11.280	11.500	11.160	92,763
2023-03-03	11.380	11.420	11.200	11.340	11.005	73,548
2023-03-02	11.600	11.600	11.000	11.320	10.986	23,701
2023-03-01	11.140	11.340	11.000	11.300	10.966	89,635
2023-02-28	11.000	11.140	10.920	11.020	10.695	18,217
2023-02-27	11.400	11.400	10.900	10.940	10.617	44,837
2023-02-24	11.000	11.600	10.500	11.000	10.675	3,602,511
2023-02-23	10.040	10.800	10.040	10.760	10.442	1,034,265
2023-02-22	10.780	10.880	10.200	10.320	10.015	1,974,871
2023-02-21	10.980	11.200	10.660	10.800	10.481	4,363,099
2023-02-20	10.980	11.240	10.460	10.980	10.656	41,614
2023-02-17	11.040	12.000	10.460	11.000	10.675	2,125,933
2023-02-16	10.680	11.000	10.200	10.560	10.248	5,493,479
2023-02-15	10.840	10.840	10.100	10.680	10.365	117,934
2023-02-14	10.520	11.000	10.520	10.960	10.636	40,662
2023-02-13	10.780	10.800	10.500	10.800	10.481	63,364
2023-02-10	10.520	11.040	10.520	10.800	10.481	63,180
2023-02-09	11.060	11.060	10.620	10.780	10.462	90,973
2023-02-08	10.420	11.160	10.420	11.060	10.733	374,849
2023-02-07	10.720	10.800	10.600	10.800	10.481	139,169
2023-02-06	11.500	11.500	10.680	10.780	10.462	128,445
2023-02-03	11.720	11.740	11.200	11.240	10.908	219,493
2023-02-02	11.400	11.980	11.400	11.740	11.393	553,286
2023-02-01	10.920	11.480	10.840	11.360	11.025	201,830
2023-01-31	11.000	11.000	10.600	10.840	10.520	99,357
2023-01-30	10.900	11.900	10.900	11.040	10.714	507,034
2023-01-27	11.260	11.640	10.960	11.000	10.675	171,002
2023-01-26	11.100	11.620	11.040	11.300	10.966	96,669
2023-01-25	10.880	11.260	10.800	11.100	10.772	141,719
2023-01-24	11.200	11.200	10.820	10.880	10.559	69,741
2023-01-23	10.620	11.260	10.620	11.220	10.889	64,775
2023-01-20	10.640	10.980	10.460	10.620	10.306	6,985,910
2023-01-19	11.100	11.100	10.660	10.760	10.442	138,536
2023-01-18	11.260	11.260	11.000	11.120	10.792	563,868
2023-01-17	11.500	11.760	11.320	11.320	10.986	30,798
2023-01-16	11.800	11.820	11.500	11.820	11.471	90,081
2023-01-13	12.080	12.220	11.340	11.840	11.490	950,835
2023-01-12	12.240	12.400	11.800	12.100	11.743	8,687,677
2023-01-11	11.900	12.280	11.900	12.240	11.879	160,374
2023-01-10	11.580	11.920	11.580	11.900	11.549	140,504
2023-01-09	11.580	11.740	11.400	11.400	11.063	391,681
2023-01-05	11.860	11.860	10.760	11.580	11.238	55,241
2023-01-04	11.380	11.500	11.020	11.400	11.063	26,453
2023-01-03	11.220	11.500	10.820	11.380	11.044	42,402
2023-01-02	11.200	11.500	10.820	11.220	10.889	60,409
2022-12-30	10.940	11.420	10.480	11.200	10.869	38,185
2022-12-29	11.000	11.200	10.620	11.200	10.869	45,044
2022-12-28	11.280	11.500	10.600	11.400	11.063	32,257
2022-12-27	11.000	11.400	11.000	11.380	11.044	18,943
2022-12-23	10.960	11.480	10.940	11.360	11.025	88,514
2022-12-22	11.020	11.660	10.400	10.960	10.636	195,446

← NewerPage 16 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.