Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	11.780	12.600	11.460	12.600	12.228	85,125
2022-07-06	13.000	13.000	10.780	11.380	11.044	141,073
2022-07-05	11.880	11.900	10.700	10.980	10.656	97,549
2022-07-04	11.700	12.340	11.400	11.480	11.141	121,892
2022-07-01	11.500	11.800	11.240	11.700	11.355	106,106
2022-06-30	11.360	11.480	10.840	11.420	11.083	85,859
2022-06-29	11.860	11.860	10.920	11.360	11.025	111,152
2022-06-28	11.380	11.960	11.160	11.860	11.510	80,756
2022-06-27	11.240	12.200	10.800	11.160	10.830	450,725
2022-06-23	11.220	11.520	10.700	11.220	10.889	502,442
2022-06-22	11.540	12.460	10.520	11.220	10.889	210,934
2022-06-21	12.980	12.980	11.040	11.540	11.199	207,611
2022-06-20	12.600	13.480	12.100	12.980	12.597	52,863
2022-06-17	11.900	13.480	11.900	12.580	12.209	41,010
2022-06-16	12.500	12.500	11.600	11.800	11.452	106,778
2022-06-15	13.460	13.460	12.360	12.460	12.092	97,628
2022-06-14	13.700	13.700	12.740	13.300	12.907	53,626
2022-06-13	13.780	13.800	12.920	13.700	13.295	58,682
2022-06-10	14.140	14.140	13.460	13.840	13.431	72,543
2022-06-09	13.500	14.280	13.500	14.140	13.722	64,494
2022-06-08	15.000	15.420	13.620	14.000	13.587	77,547
2022-06-07	13.560	14.160	13.460	14.120	13.703	42,775
2022-06-03	13.760	13.980	13.560	13.560	13.160	59,590
2022-06-02	13.980	13.980	13.560	13.760	13.354	37,445
2022-06-01	14.000	14.780	13.500	13.980	13.567	22,306
2022-05-31	14.000	14.180	13.800	14.000	13.587	5,348
2022-05-30	14.200	14.560	13.980	14.100	13.684	33,453
2022-05-27	13.680	14.560	13.680	14.200	13.781	14,139
2022-05-25	13.500	13.880	13.500	13.680	13.276	10,627
2022-05-24	13.820	14.080	13.500	13.500	13.101	25,949
2022-05-23	13.720	14.880	13.720	13.820	13.412	123,872
2022-05-20	15.480	15.480	13.280	13.720	13.315	103,896
2022-05-19	13.760	13.760	12.480	13.480	13.082	93,362
2022-05-18	13.420	14.060	12.980	13.020	12.636	122,901
2022-05-17	12.940	14.140	12.860	13.300	12.907	123,103
2022-05-16	13.460	15.740	12.880	12.940	12.558	50,466
2022-05-13	12.880	14.080	12.880	13.460	13.063	56,528
2022-05-12	12.500	13.560	12.140	12.860	12.480	138,244
2022-05-11	12.580	13.020	12.240	12.480	12.112	78,387
2022-05-10	12.280	14.460	11.920	11.920	11.568	101,099
2022-05-09	13.400	13.400	12.100	12.260	11.898	220,062
2022-05-06	14.100	14.100	12.540	13.400	13.004	172,711
2022-05-05	13.920	15.660	13.700	14.060	13.645	124,860
2022-05-04	14.400	14.440	13.900	13.900	13.490	89,526
2022-05-03	13.680	14.600	13.680	14.400	13.975	167,596
2022-05-02	14.100	14.260	13.520	13.680	13.276	106,034
2022-04-29	14.160	14.660	14.100	14.100	13.684	49,944
2022-04-28	14.520	14.800	14.100	14.160	13.742	41,353
2022-04-27	15.820	15.820	14.500	14.520	14.091	83,622
2022-04-26	15.060	15.820	14.820	15.820	15.353	66,522
2022-04-25	15.860	15.860	15.000	15.060	14.615	57,315
2022-04-22	16.180	16.180	15.700	15.860	15.392	54,844
2022-04-21	16.820	16.820	16.100	16.160	15.683	38,873
2022-04-20	16.980	16.980	16.260	16.820	16.323	85,017
2022-04-19	16.740	17.100	15.780	16.160	15.683	149,520
2022-04-14	16.840	16.980	16.600	16.840	16.343	56,884
2022-04-13	17.120	17.280	16.600	16.840	16.343	179,436
2022-04-12	17.280	17.480	16.640	17.120	16.614	59,547
2022-04-11	18.000	18.220	17.200	17.280	16.770	67,795
2022-04-08	19.200	19.200	17.740	17.820	17.294	96,045

← NewerPage 19 of 21 · 1,258 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.