Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.680	10.780	10.620	10.620	10.397	104,575
2025-10-31	10.720	10.760	10.600	10.660	10.436	66,274
2025-10-30	10.520	10.740	10.500	10.700	10.475	1,407,550
2025-10-29	10.380	10.520	10.340	10.520	10.299	5,663,451
2025-10-28	10.320	10.400	10.320	10.360	10.142	64,263
2025-10-27	10.320	10.360	10.240	10.300	10.084	86,357
2025-10-24	10.340	10.400	10.180	10.280	10.064	137,188
2025-10-23	10.340	10.340	10.160	10.320	10.103	227,532
2025-10-22	10.420	10.520	10.260	10.340	10.123	217,205
2025-10-21	10.400	10.400	10.320	10.400	10.181	295,521
2025-10-20	10.400	10.400	10.320	10.340	10.123	125,448
2025-10-17	10.380	10.400	10.260	10.380	10.162	94,166
2025-10-16	10.400	10.460	10.240	10.400	10.181	419,755
2025-10-15	10.500	10.500	10.340	10.400	10.181	1,243,573
2025-10-14	10.420	10.500	10.320	10.360	10.142	277,554
2025-10-13	10.340	10.460	10.300	10.400	10.181	125,546
2025-10-10	10.260	10.560	10.260	10.300	10.084	44,655
2025-10-09	10.240	10.380	10.100	10.320	10.103	331,066
2025-10-08	10.220	10.320	10.220	10.220	10.005	35,681
2025-10-07	10.220	10.420	10.220	10.300	10.084	60,874
2025-10-06	10.300	10.340	10.240	10.300	10.084	100,983
2025-10-03	10.220	10.420	10.200	10.300	10.084	5,432,617
2025-10-02	10.320	10.400	10.260	10.260	10.044	96,207
2025-10-01	10.400	10.420	10.280	10.300	10.084	388,386
2025-09-30	10.420	10.420	10.280	10.320	10.103	205,027
2025-09-29	10.400	10.480	10.340	10.440	10.221	95,001
2025-09-26	10.380	10.380	10.300	10.360	10.142	64,294
2025-09-25	10.380	10.400	10.280	10.320	10.103	55,089
2025-09-24	10.540	10.540	10.320	10.360	10.142	85,673
2025-09-23	10.380	10.580	10.300	10.380	10.162	131,523
2025-09-22	10.340	10.520	10.340	10.420	10.201	158,961
2025-09-19	10.440	10.660	10.400	10.420	10.201	165,892
2025-09-18	10.480	10.660	10.480	10.500	10.279	46,204
2025-09-17	10.500	10.700	10.440	10.480	10.260	443,796
2025-09-16	10.880	10.880	10.460	10.520	10.299	101,388
2025-09-15	10.660	10.780	10.300	10.460	10.240	1,034,792
2025-09-12	10.580	10.840	10.500	10.720	10.495	173,522
2025-09-11	10.240	10.620	10.240	10.600	10.377	204,429
2025-09-10	10.580	10.580	10.220	10.260	10.044	400,604
2025-09-09	10.380	10.480	10.340	10.400	10.181	69,782
2025-09-08	10.400	10.460	10.360	10.360	10.142	27,661
2025-09-05	10.520	10.520	10.380	10.420	10.201	70,147
2025-09-04	10.440	10.460	10.340	10.380	10.162	62,094
2025-09-03	10.520	10.520	10.400	10.500	10.279	30,092
2025-09-02	10.420	10.500	10.400	10.460	10.240	120,446
2025-09-01	10.520	10.680	10.420	10.500	10.279	63,615
2025-08-29	10.600	10.680	10.520	10.560	10.338	60,716
2025-08-28	10.780	10.840	10.540	10.540	10.319	121,577
2025-08-27	10.860	10.900	10.800	10.800	10.573	173,650
2025-08-26	10.880	10.900	10.820	10.860	10.632	40,130
2025-08-25	11.020	11.080	10.920	10.940	10.710	65,234
2025-08-22	10.840	11.040	10.800	11.020	10.788	1,327,925
2025-08-21	11.000	11.020	10.820	10.860	10.632	148,596
2025-08-20	10.800	10.820	10.740	10.740	10.514	36,704
2025-08-19	11.080	11.080	10.740	10.800	10.573	81,846
2025-08-18	11.100	11.100	10.880	10.880	10.651	120,203
2025-08-15	11.040	11.200	11.040	11.080	10.847	76,511
2025-08-14	11.040	11.200	11.040	11.140	10.906	21,910
2025-08-13	11.260	11.260	11.100	11.100	10.867	9,365
2025-08-12	11.200	11.240	11.060	11.180	10.945	125,329

← NewerPage 5 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.