Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.260	11.360	11.200	11.340	11.200	10,071
2026-02-02	11.360	11.360	11.020	11.220	11.082	65,451
2026-01-30	11.360	11.380	11.260	11.280	11.141	35,467
2026-01-29	11.480	11.560	11.320	11.520	11.378	120,905
2026-01-28	11.500	11.580	11.440	11.580	11.438	11,413
2026-01-27	11.560	11.620	11.360	11.440	11.299	64,740
2026-01-26	11.680	11.700	11.540	11.640	11.497	22,288
2026-01-23	11.680	11.700	11.540	11.700	11.556	19,002
2026-01-22	11.420	11.660	11.420	11.660	11.517	36,022
2026-01-21	11.380	11.480	11.280	11.400	11.260	36,410
2026-01-20	11.580	11.600	11.120	11.380	11.240	230,717
2026-01-19	11.720	11.740	11.440	11.480	11.339	56,546
2026-01-16	11.780	11.820	11.660	11.780	11.635	2,653,251
2026-01-15	11.520	11.700	11.520	11.680	11.536	6,387,331
2026-01-14	11.620	11.620	11.460	11.480	11.339	75,152
2026-01-13	11.660	11.680	11.520	11.620	11.477	31,053
2026-01-12	11.760	11.780	11.520	11.620	11.477	97,316
2026-01-09	11.720	11.800	11.560	11.660	11.517	130,715
2026-01-08	11.800	11.800	11.620	11.720	11.576	59,876
2026-01-07	11.480	11.740	11.480	11.740	11.596	80,051
2026-01-05	11.380	11.480	11.380	11.460	11.319	15,752
2026-01-02	11.340	11.540	11.340	11.420	11.279	451,427
2025-12-30	11.300	11.460	11.300	11.420	11.279	34,156
2025-12-29	11.140	11.400	11.120	11.360	11.220	64,931
2025-12-23	11.060	11.180	11.060	11.100	10.963	19,961
2025-12-22	11.180	11.200	10.920	10.940	10.805	135,356
2025-12-19	11.020	11.320	10.960	11.260	11.121	99,509
2025-12-18	11.000	11.040	10.920	11.000	10.865	202,497
2025-12-17	10.940	11.020	10.900	10.980	10.845	678,203
2025-12-16	10.740	10.940	10.740	10.920	10.786	63,419
2025-12-15	10.760	10.880	10.680	10.840	10.707	99,481
2025-12-12	10.780	10.840	10.660	10.720	10.588	209,798
2025-12-11	10.820	10.820	10.700	10.760	10.628	106,782
2025-12-10	10.880	10.940	10.640	10.840	10.707	87,920
2025-12-09	10.940	11.040	10.860	10.900	10.766	93,037
2025-12-08	11.000	11.060	10.940	10.940	10.805	27,853
2025-12-05	11.040	11.100	10.920	11.040	10.904	499,711
2025-12-04	10.860	11.020	10.860	11.020	10.884	67,702
2025-12-03	10.920	10.940	10.780	10.800	10.667	46,006
2025-12-02	10.920	10.980	10.860	10.920	10.786	26,234
2025-12-01	10.940	10.940	10.800	10.920	10.786	88,248
2025-11-28	11.360	11.360	10.740	10.820	10.687	1,288,213
2025-11-27	11.480	11.480	11.240	11.300	11.063	51,365
2025-11-26	11.560	11.560	11.340	11.340	11.102	80,495
2025-11-25	11.520	11.520	11.320	11.460	11.219	457,734
2025-11-24	11.160	11.260	11.160	11.260	11.023	276,613
2025-11-21	10.840	11.080	10.820	11.080	10.847	320,277
2025-11-20	10.880	10.960	10.720	10.940	10.710	933,178
2025-11-19	10.480	10.580	10.480	10.580	10.358	847,282
2025-11-18	10.660	10.660	10.440	10.480	10.260	162,455
2025-11-17	10.500	10.700	10.420	10.540	10.319	104,306
2025-11-14	10.500	10.540	10.420	10.460	10.240	465,967
2025-11-13	10.280	10.540	10.280	10.540	10.319	2,775,681
2025-11-12	10.240	10.340	10.240	10.340	10.123	49,992
2025-11-11	10.360	10.360	10.140	10.240	10.025	92,545
2025-11-10	10.440	10.480	10.300	10.300	10.084	196,696
2025-11-07	10.500	10.540	10.420	10.440	10.221	162,363
2025-11-06	10.540	10.540	10.420	10.440	10.221	72,973
2025-11-05	10.540	10.600	10.460	10.580	10.358	92,707
2025-11-04	10.500	10.620	10.500	10.600	10.377	137,627

← NewerPage 4 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.