Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.180	12.540	12.040	12.380	12.380	15,963
2026-07-24	12.060	12.180	12.060	12.180	12.180	9,843
2026-07-23	12.040	12.200	11.920	12.100	12.100	29,096
2026-07-22	12.020	12.200	12.000	12.180	12.180	25,454
2026-07-21	12.040	12.120	12.040	12.060	12.060	16,292
2026-07-20	12.360	12.360	12.080	12.100	12.100	35,685
2026-07-17	12.360	12.460	12.300	12.360	12.360	32,456
2026-07-16	12.340	12.520	12.320	12.400	12.400	35,443
2026-07-15	12.260	12.500	12.260	12.360	12.360	46,839
2026-07-14	12.400	12.420	12.140	12.300	12.300	49,762
2026-07-13	12.340	12.420	12.220	12.320	12.320	27,573
2026-07-10	12.420	12.500	12.360	12.440	12.440	51,063
2026-07-09	12.400	12.620	12.220	12.460	12.460	17,645
2026-07-08	12.500	12.500	12.200	12.220	12.220	30,564
2026-07-07	12.500	12.660	12.360	12.360	12.360	65,435
2026-07-06	12.220	12.520	12.220	12.520	12.520	30,812
2026-07-03	12.280	12.380	12.160	12.360	12.360	57,464
2026-07-02	12.000	12.280	12.000	12.200	12.200	149,333
2026-07-01	12.200	12.220	11.960	12.180	12.180	80,360
2026-06-30	12.200	12.280	12.160	12.260	12.260	18,596
2026-06-29	12.200	12.320	12.100	12.200	12.200	47,215
2026-06-26	12.160	12.220	12.100	12.200	12.200	33,261
2026-06-25	12.140	12.280	12.120	12.220	12.220	40,900
2026-06-24	12.200	12.220	12.020	12.160	12.160	94,324
2026-06-23	12.140	12.240	12.080	12.220	12.220	46,978
2026-06-22	12.320	12.360	12.160	12.260	12.260	36,451
2026-06-18	12.500	12.500	12.240	12.380	12.380	62,716
2026-06-17	12.540	12.640	12.420	12.500	12.500	61,812
2026-06-16	13.040	13.040	12.600	12.600	12.600	65,035
2026-06-15	13.000	13.240	12.940	13.020	13.020	188,525
2026-06-12	12.840	12.980	12.800	12.880	12.880	112,090
2026-06-11	12.720	12.780	12.520	12.560	12.560	23,759
2026-06-10	12.840	12.900	12.640	12.660	12.660	143,028
2026-06-09	12.420	12.840	12.420	12.840	12.840	78,351
2026-06-08	12.520	12.520	12.300	12.460	12.460	75,896
2026-06-05	12.360	12.680	12.340	12.500	12.500	522,260
2026-06-04	12.520	12.520	12.240	12.260	12.260	125,084
2026-06-03	12.660	12.780	12.400	12.540	12.540	381,823
2026-06-02	12.720	12.760	12.500	12.580	12.580	117,321
2026-06-01	13.060	13.060	12.440	12.440	12.440	102,545
2026-05-29	12.960	13.060	12.780	13.060	13.060	224,372
2026-05-28	13.000	13.060	12.940	13.000	12.840	82,805
2026-05-27	12.860	13.180	12.700	12.980	12.820	598,096
2026-05-26	12.780	12.880	12.560	12.740	12.583	160,772
2026-05-25	12.560	12.920	12.560	12.840	12.682	161,510
2026-05-22	12.580	12.600	12.400	12.540	12.386	168,578
2026-05-21	12.160	12.500	12.060	12.500	12.346	804,105
2026-05-20	11.960	12.180	11.860	12.120	11.971	952,775
2026-05-19	11.780	12.120	11.780	11.900	11.754	1,131,902
2026-05-18	11.880	11.880	11.600	11.760	11.615	10,650,445
2026-05-15	11.820	11.920	11.740	11.800	11.655	156,114
2026-05-13	12.020	12.080	11.860	11.900	11.754	57,131
2026-05-12	12.260	12.260	11.840	11.900	11.754	74,340
2026-05-11	11.560	12.000	11.440	11.580	11.438	215,902
2026-05-08	11.380	11.720	11.360	11.600	11.457	136,695
2026-05-07	11.480	11.580	11.480	11.500	11.359	21,580
2026-05-06	11.220	11.600	11.220	11.600	11.457	138,301
2026-05-05	11.180	11.300	11.180	11.220	11.082	48,587
2026-05-04	11.240	11.300	11.100	11.160	11.023	215,884
2026-04-30	11.440	11.460	11.220	11.320	11.181	124,154

← NewerPage 2 of 3 · 128 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.