Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	11.500	11.500	10.780	11.020	10.695	23,356
2022-12-20	10.880	11.140	10.540	10.700	10.384	39,629
2022-12-19	11.580	11.580	10.860	10.880	10.559	54,000
2022-12-16	11.600	12.000	11.500	11.580	11.238	97,581
2022-12-15	12.000	12.180	11.680	11.800	11.452	48,480
2022-12-14	12.120	12.380	11.900	12.000	11.646	84,928
2022-12-13	11.700	12.240	11.700	12.160	11.801	265,807
2022-12-12	11.860	11.980	11.760	11.900	11.549	163,519
2022-12-09	11.800	12.080	11.760	11.760	11.413	332,931
2022-12-08	12.120	12.440	11.800	11.800	11.452	1,225,190
2022-12-07	11.960	12.140	11.640	12.040	11.685	347,530
2022-12-06	11.180	11.940	10.960	11.840	11.490	317,577
2022-12-05	11.560	11.580	11.020	11.200	10.869	182,614
2022-12-02	10.780	11.000	10.480	10.900	10.578	45,801
2022-12-01	10.900	11.100	10.700	10.780	10.462	103,779
2022-11-30	11.060	11.240	10.700	10.760	10.442	40,583
2022-11-29	11.320	11.320	11.000	11.060	10.733	47,959
2022-11-28	11.840	11.840	11.200	11.320	10.986	87,191
2022-11-25	11.940	11.980	11.580	11.860	11.510	2,167,563
2022-11-24	11.920	12.340	11.700	11.940	11.587	272,397
2022-11-23	12.360	12.500	11.840	11.920	11.568	71,655
2022-11-22	11.880	12.100	11.660	11.960	11.607	80,420
2022-11-21	11.960	12.140	11.780	12.100	11.743	24,741
2022-11-18	11.680	12.140	11.640	11.960	11.607	82,800
2022-11-17	11.780	11.960	11.700	11.820	11.471	81,278
2022-11-16	12.540	12.540	11.640	12.080	11.723	192,033
2022-11-15	12.980	12.980	12.000	12.540	12.170	112,430
2022-11-14	12.500	12.620	11.700	12.620	12.247	171,542
2022-11-11	12.600	12.600	11.680	12.560	12.189	137,344
2022-11-10	11.860	13.620	11.400	12.540	12.170	126,018
2022-11-09	11.600	11.860	11.340	11.860	11.510	263,101
2022-11-08	11.480	11.620	11.360	11.600	11.257	84,188
2022-11-07	11.440	11.800	11.360	11.480	11.141	87,553
2022-11-04	11.500	11.580	11.220	11.360	11.025	121,959
2022-11-03	11.400	11.780	10.980	11.200	10.869	161,451
2022-11-02	12.400	12.400	11.500	11.560	11.219	192,240
2022-11-01	11.880	12.200	11.660	11.980	11.626	232,392
2022-10-31	11.800	12.000	11.520	11.880	11.529	291,547
2022-10-28	11.800	12.000	11.160	11.800	11.452	205,186
2022-10-27	11.500	12.000	11.160	11.440	11.102	171,079
2022-10-26	12.080	12.480	11.500	11.500	11.160	237,284
2022-10-25	11.260	12.180	11.080	12.060	11.704	361,251
2022-10-24	10.680	11.240	10.280	11.000	10.675	243,702
2022-10-21	10.620	11.220	10.540	10.680	10.365	264,854
2022-10-20	10.380	10.800	10.060	10.600	10.287	463,747
2022-10-19	10.340	10.620	10.040	10.340	10.035	882,414
2022-10-18	9.290	10.400	9.290	10.340	10.035	367,881
2022-10-17	8.860	9.370	8.660	9.290	9.016	684,396
2022-10-14	8.650	9.000	8.600	8.860	8.598	153,877
2022-10-13	8.410	9.100	8.340	8.630	8.375	190,397
2022-10-12	8.880	8.880	8.200	8.410	8.162	552,974
2022-10-11	9.450	9.450	8.500	8.890	8.628	320,234
2022-10-10	9.300	9.500	9.300	9.480	9.200	130,517
2022-10-07	10.000	10.000	9.560	9.770	9.482	95,637
2022-10-06	9.400	9.960	9.370	9.960	9.666	99,292
2022-10-05	9.980	9.980	9.380	9.400	9.122	126,120
2022-10-04	9.860	10.000	9.710	10.000	9.705	94,855
2022-10-03	9.820	10.000	9.480	9.860	9.569	84,632
2022-09-30	9.340	10.480	9.110	9.820	9.530	248,684
2022-09-29	9.500	10.600	9.030	9.340	9.064	135,830

← NewerPage 17 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.