Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.550	28.600	26.800	27.500	26.688	143,082
2022-01-12	27.200	28.600	26.700	28.300	27.464	185,289
2022-01-11	27.100	28.000	26.550	27.200	26.397	213,666
2022-01-10	28.950	29.000	27.300	27.500	26.688	294,081
2022-01-07	29.950	29.950	28.550	29.000	28.144	123,063
2022-01-05	30.150	30.150	29.500	29.950	29.066	177,351
2022-01-04	30.450	30.450	29.500	30.200	29.308	205,344
2022-01-03	29.700	30.500	28.350	30.450	29.551	290,692
2021-12-30	29.900	30.100	29.450	29.750	28.872	178,382
2021-12-29	30.000	30.200	29.300	29.850	28.969	348,378
2021-12-28	26.900	28.650	26.900	28.200	27.367	201,016
2021-12-27	25.300	27.100	25.200	26.900	26.106	140,769
2021-12-23	26.000	26.000	25.150	25.350	24.601	149,110
2021-12-22	25.000	25.400	25.000	25.400	24.650	85,510
2021-12-21	24.150	25.300	23.900	25.000	24.262	108,102
2021-12-20	24.150	24.750	23.200	24.150	23.437	165,288
2021-12-17	25.150	25.350	24.200	24.200	23.485	103,088
2021-12-16	25.100	25.500	25.100	25.150	24.407	36,655
2021-12-15	24.650	25.950	24.150	25.000	24.262	71,376
2021-12-14	25.050	25.300	23.800	24.450	23.728	84,364
2021-12-13	26.000	26.000	24.800	25.050	24.310	152,441
2021-12-10	26.300	26.800	25.950	26.000	25.232	81,047
2021-12-09	26.700	27.550	26.250	26.250	25.475	115,326
2021-12-08	26.250	26.700	25.650	26.650	25.863	182,132
2021-12-07	25.200	27.150	25.200	26.300	25.523	224,182
2021-12-06	25.950	26.350	25.200	25.350	24.601	56,912
2021-12-03	25.550	26.700	25.550	25.900	25.135	121,956
2021-12-02	26.900	26.900	25.100	25.550	24.796	196,828
2021-12-01	26.250	27.200	26.250	27.000	26.203	142,451
2021-11-30	27.100	27.150	25.050	26.250	25.475	299,123
2021-11-29	28.350	28.350	26.800	27.050	26.251	143,332
2021-11-26	28.000	28.500	27.050	28.350	27.513	162,021
2021-11-25	28.850	29.400	27.500	28.550	27.707	276,595
2021-11-24	30.300	30.300	27.800	28.800	27.950	360,218
2021-11-23	32.850	34.000	29.550	30.100	29.211	217,644
2021-11-22	30.950	31.900	29.500	31.400	30.473	176,629
2021-11-19	26.350	33.000	25.900	30.900	29.988	446,436
2021-11-18	26.000	26.450	25.600	26.150	25.378	95,214
2021-11-17	26.300	26.300	25.650	26.000	25.232	224,211
2021-11-16	24.900	26.400	24.700	26.300	25.523	100,445
2021-11-15	25.750	25.750	24.200	25.000	24.262	218,652
2021-11-12	25.450	26.000	25.300	25.700	24.941	93,938
2021-11-11	25.750	26.550	24.800	25.450	24.699	134,564
2021-11-10	24.000	26.900	23.700	25.700	24.941	197,566
2021-11-09	23.900	24.000	23.300	23.900	23.194	71,057
2021-11-08	24.950	24.950	23.600	23.900	23.194	120,322
2021-11-05	24.250	24.500	23.700	23.850	23.146	103,971
2021-11-04	23.500	25.100	23.350	24.000	23.291	148,159
2021-11-03	22.750	23.550	21.950	23.450	22.758	116,614
2021-11-02	22.950	23.200	22.600	22.750	22.078	59,462
2021-11-01	22.350	23.150	22.350	22.950	22.272	121,926
2021-10-29	23.250	23.900	21.350	22.350	21.690	103,667
2021-10-28	22.600	23.500	21.650	23.100	22.418	82,633
2021-10-27	22.400	22.800	22.350	22.600	21.933	38,450
2021-10-26	22.400	23.000	22.000	22.350	21.690	82,671
2021-10-25	21.600	22.400	21.450	22.350	21.690	169,436
2021-10-22	21.200	21.500	20.950	21.450	20.817	221,215

← NewerPage 21 of 21 · 1,257 trading days

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.