Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.500	9.780	8.920	9.500	9.220	240,651
2022-09-27	9.800	11.840	9.480	9.500	9.220	210,300
2022-09-26	11.180	11.180	9.710	9.800	9.511	176,512
2022-09-23	10.100	10.380	9.760	10.100	9.802	335,217
2022-09-22	10.540	10.700	10.420	10.460	10.151	135,545
2022-09-21	10.800	11.000	10.760	10.800	10.481	86,548
2022-09-20	11.340	11.340	10.700	10.700	10.384	144,912
2022-09-19	10.920	11.360	10.740	11.360	11.025	224,092
2022-09-16	11.340	11.560	10.920	10.920	10.598	383,386
2022-09-15	12.020	12.120	11.320	11.340	11.005	169,621
2022-09-14	12.020	12.700	12.020	12.120	11.762	56,622
2022-09-13	13.020	13.120	12.520	12.760	12.383	88,806
2022-09-12	12.980	13.140	12.860	13.020	12.636	59,012
2022-09-09	13.120	13.140	12.760	12.980	12.597	11,293,845
2022-09-08	12.800	13.220	12.560	13.140	12.752	56,663
2022-09-07	12.820	13.080	12.380	12.700	12.325	48,888
2022-09-06	12.500	12.800	12.360	12.680	12.306	46,618
2022-09-05	12.960	12.960	12.340	12.500	12.131	161,244
2022-09-02	13.500	13.500	12.680	12.960	12.577	126,424
2022-09-01	13.760	13.780	13.000	13.500	13.101	133,490
2022-08-31	13.800	13.800	13.360	13.760	13.354	110,517
2022-08-30	13.580	13.800	13.240	13.620	13.218	81,301
2022-08-29	13.980	13.980	12.980	13.580	13.179	268,473
2022-08-26	13.460	13.980	13.460	13.820	13.412	128,578
2022-08-25	13.580	13.980	13.240	13.780	13.373	108,567
2022-08-24	13.380	13.940	13.020	13.580	13.179	46,952
2022-08-23	13.000	13.500	12.800	13.380	12.985	56,583
2022-08-22	13.740	13.740	12.880	13.200	12.810	203,230
2022-08-19	14.220	14.220	13.500	13.740	13.334	49,719
2022-08-18	14.540	14.540	13.800	14.220	13.800	66,210
2022-08-17	14.700	14.700	14.000	14.400	13.975	63,641
2022-08-16	15.380	15.380	14.440	14.820	14.382	79,084
2022-08-15	15.020	15.400	14.800	15.380	14.926	152,446
2022-08-12	14.880	15.800	14.500	15.000	14.557	191,863
2022-08-11	14.520	15.360	14.340	14.860	14.421	94,429
2022-08-10	14.220	14.700	13.980	14.500	14.072	55,139
2022-08-09	14.300	14.380	13.700	13.880	13.470	45,625
2022-08-08	14.220	14.500	13.880	14.400	13.975	76,536
2022-08-05	13.500	14.280	13.500	14.200	13.781	227,212
2022-08-04	14.300	14.300	13.860	14.280	13.858	248,121
2022-08-03	13.320	14.280	13.320	14.280	13.858	268,422
2022-08-02	13.940	13.940	13.220	13.300	12.907	10,079,012
2022-08-01	14.060	14.200	13.440	13.940	13.528	55,391
2022-07-29	13.020	14.200	12.800	14.060	13.645	119,091
2022-07-28	13.600	13.780	13.300	13.700	13.295	48,835
2022-07-27	13.580	13.580	13.260	13.580	13.179	36,609
2022-07-26	13.840	13.840	13.040	13.580	13.179	59,965
2022-07-25	13.980	14.000	13.260	13.840	13.431	61,278
2022-07-22	12.980	13.940	12.400	13.880	13.470	424,064
2022-07-21	12.380	12.800	12.300	12.700	12.325	70,240
2022-07-20	12.980	12.980	12.020	12.580	12.209	104,417
2022-07-19	13.000	13.140	12.520	12.980	12.597	62,551
2022-07-18	12.500	13.020	12.500	13.000	12.616	67,048
2022-07-15	11.360	12.400	11.340	12.400	12.034	73,473
2022-07-14	12.220	12.220	11.100	11.940	11.587	70,411
2022-07-13	12.260	12.480	11.500	12.220	11.859	106,645
2022-07-12	12.940	12.940	11.940	12.260	11.898	62,564
2022-07-11	12.980	12.980	11.500	12.940	12.558	93,890
2022-07-08	12.700	13.520	12.060	12.980	12.597	306,327
2022-07-07	11.780	12.600	11.460	12.600	12.228	85,125

← NewerPage 18 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.