Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.440	11.480	11.340	11.360	11.220	77,305
2026-04-28	11.600	11.640	11.440	11.560	11.418	76,885
2026-04-27	11.800	11.800	11.600	11.620	11.477	37,979
2026-04-24	11.780	11.820	11.560	11.780	11.635	71,059
2026-04-23	11.800	12.020	11.800	11.840	11.694	148,409
2026-04-22	12.080	12.080	11.900	11.900	11.754	82,298
2026-04-21	12.180	12.280	12.040	12.040	11.892	25,394
2026-04-20	12.360	12.400	12.140	12.240	12.089	44,788
2026-04-17	12.240	12.500	12.080	12.320	12.168	1,301,488
2026-04-16	12.020	12.320	12.000	12.220	12.070	218,342
2026-04-15	12.140	12.180	11.980	12.060	11.912	117,133
2026-04-14	12.000	12.060	11.860	12.000	11.852	166,476
2026-04-13	12.000	12.100	11.900	12.000	11.852	24,857
2026-04-10	11.940	12.260	11.900	12.100	11.951	155,711
2026-04-09	11.900	12.160	11.840	12.060	11.912	39,921
2026-04-08	11.700	12.580	11.700	11.920	11.773	239,830
2026-04-07	11.700	11.960	11.660	11.700	11.556	129,905
2026-04-02	11.640	11.820	11.620	11.800	11.655	30,083
2026-04-01	11.820	11.840	11.640	11.760	11.615	177,711
2026-03-31	11.540	11.680	11.380	11.580	11.438	1,113,047
2026-03-30	11.440	11.580	11.300	11.400	11.260	234,028
2026-03-27	11.760	11.820	11.340	11.420	11.279	140,008
2026-03-26	12.220	12.220	11.620	11.720	11.576	26,173
2026-03-25	11.720	11.900	11.620	11.740	11.596	486,820
2026-03-24	11.740	11.900	11.560	11.700	11.556	52,607
2026-03-23	11.900	11.960	11.200	11.780	11.635	200,027
2026-03-20	11.960	12.140	11.640	11.880	11.734	121,354
2026-03-19	12.040	12.280	11.940	12.040	11.892	74,530
2026-03-18	12.440	12.500	12.160	12.200	12.050	126,636
2026-03-17	12.280	12.480	12.100	12.440	12.287	100,875
2026-03-16	12.400	12.400	12.080	12.340	12.188	215,025
2026-03-13	12.360	12.440	12.340	12.440	12.287	44,209
2026-03-12	12.380	12.660	12.300	12.440	12.287	506,008
2026-03-11	12.500	12.500	12.300	12.340	12.188	20,911
2026-03-10	12.600	12.620	12.500	12.500	12.346	358,752
2026-03-09	12.440	12.480	12.060	12.380	12.228	1,861,883
2026-03-06	12.440	12.600	12.440	12.540	12.386	12,897,230
2026-03-05	12.620	12.620	12.420	12.500	12.346	44,566
2026-03-04	12.220	12.600	12.220	12.440	12.287	98,344
2026-03-03	12.560	12.560	12.160	12.280	12.129	157,895
2026-03-02	12.740	12.860	12.500	12.560	12.405	113,149
2026-02-27	12.400	12.840	12.280	12.840	12.682	1,514,367
2026-02-26	12.120	12.380	12.080	12.360	12.208	293,373
2026-02-25	11.980	12.080	11.940	12.080	11.931	1,217,714
2026-02-24	11.920	11.980	11.880	11.980	11.833	1,006,047
2026-02-23	11.960	11.980	11.880	11.900	11.754	102,310
2026-02-20	11.860	12.080	11.800	11.960	11.813	537,866
2026-02-19	11.600	11.880	11.600	11.800	11.655	2,269,070
2026-02-18	11.720	11.740	11.500	11.540	11.398	1,189,025
2026-02-17	11.520	11.720	11.520	11.600	11.457	230,707
2026-02-16	11.200	11.620	11.200	11.520	11.378	88,883
2026-02-13	11.260	11.320	11.020	11.200	11.062	9,699
2026-02-12	11.500	11.500	11.260	11.260	11.121	43,592
2026-02-11	11.620	11.700	11.440	11.500	11.359	12,668
2026-02-10	11.300	11.660	11.300	11.620	11.477	44,099
2026-02-09	11.380	11.400	11.220	11.400	11.260	8,893
2026-02-06	11.340	11.340	11.100	11.340	11.200	27,585
2026-02-05	11.280	11.360	11.220	11.340	11.200	28,667
2026-02-04	11.360	11.360	11.060	11.360	11.220	74,394
2026-02-03	11.260	11.360	11.200	11.340	11.200	10,071

← NewerPage 3 of 5 · 250 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.