Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	11.020	11.220	11.020	11.180	10.945	56,742
2025-08-08	10.960	11.140	10.960	11.020	10.788	155,062
2025-08-07	10.920	11.140	10.720	11.040	10.808	97,440
2025-08-06	10.800	10.980	10.800	10.920	10.691	177,650
2025-08-05	10.740	10.920	10.740	10.880	10.651	12,223
2025-08-04	10.780	10.800	10.680	10.720	10.495	18,909
2025-08-01	10.880	10.900	10.760	10.800	10.573	15,321
2025-07-31	10.860	10.920	10.820	10.820	10.593	16,213
2025-07-30	11.000	11.000	10.780	10.860	10.632	107,685
2025-07-29	11.100	11.100	10.960	10.960	10.730	19,553
2025-07-28	11.100	11.160	11.060	11.060	10.828	19,073
2025-07-25	11.180	11.240	10.960	11.100	10.867	23,538
2025-07-24	11.000	11.180	10.940	11.160	10.925	28,462
2025-07-23	10.940	11.140	10.860	11.000	10.769	247,795
2025-07-22	11.140	11.280	10.940	11.000	10.769	204,393
2025-07-21	11.180	11.380	11.140	11.240	11.004	52,452
2025-07-18	11.200	11.380	11.180	11.240	11.004	34,500
2025-07-17	11.300	11.300	10.980	11.280	11.043	36,949
2025-07-16	11.380	11.500	11.260	11.300	11.063	208,227
2025-07-15	11.340	11.500	11.300	11.460	11.219	90,945
2025-07-14	11.220	11.340	11.220	11.320	11.082	25,269
2025-07-11	11.360	11.500	11.160	11.280	11.043	111,775
2025-07-10	11.520	11.520	11.380	11.500	11.258	66,022
2025-07-09	11.640	11.640	11.360	11.420	11.180	21,148
2025-07-08	11.500	11.540	11.320	11.500	11.258	9,294
2025-07-07	11.620	11.640	11.400	11.460	11.219	13,988
2025-07-04	11.500	11.640	11.500	11.640	11.395	9,890
2025-07-03	11.580	11.640	11.540	11.560	11.317	179,570
2025-07-02	11.600	11.600	11.420	11.580	11.337	138,377
2025-07-01	11.380	11.580	11.340	11.520	11.278	107,743
2025-06-30	11.320	11.500	11.280	11.400	11.160	360,909
2025-06-27	11.300	11.540	11.260	11.260	11.023	39,892
2025-06-26	11.120	11.260	11.100	11.260	11.023	49,743
2025-06-25	11.200	11.220	11.100	11.200	10.965	29,677
2025-06-24	11.120	11.320	11.100	11.200	10.965	76,176
2025-06-23	11.160	11.220	11.100	11.220	10.984	30,689
2025-06-19	11.360	11.400	11.060	11.120	10.886	105,691
2025-06-18	11.500	11.500	11.140	11.220	10.984	565,144
2025-06-17	11.060	11.160	11.040	11.160	10.925	199,868
2025-06-16	11.000	11.220	11.000	11.160	10.925	225,350
2025-06-13	11.180	11.400	11.100	11.120	10.886	149,678
2025-06-12	11.380	11.380	11.220	11.340	11.102	99,303
2025-06-11	11.120	11.520	11.120	11.460	11.219	161,102
2025-06-10	11.140	11.360	11.140	11.180	10.945	93,020
2025-06-09	11.300	11.320	11.180	11.180	10.945	209,058
2025-06-05	11.160	11.500	11.140	11.320	11.082	321,185
2025-06-04	10.920	11.440	10.840	11.200	10.965	228,453
2025-06-03	11.340	11.340	10.820	11.000	10.769	92,048
2025-06-02	11.480	11.780	11.100	11.100	10.867	1,969,740
2025-05-30	11.000	11.540	11.000	11.500	11.258	2,868,908
2025-05-28	11.000	11.180	10.960	11.120	10.792	128,714
2025-05-27	10.740	11.200	10.720	11.100	10.772	384,853
2025-05-26	10.600	11.000	10.600	10.960	10.636	328,789
2025-05-23	10.680	10.760	10.460	10.500	10.190	142,091
2025-05-22	10.660	10.760	10.440	10.640	10.326	92,161
2025-05-21	10.500	10.740	10.200	10.700	10.384	236,431
2025-05-20	10.380	10.400	10.360	10.400	10.093	3,042,399
2025-05-19	10.420	10.420	10.080	10.400	10.093	4,984,969
2025-05-16	10.420	10.500	10.280	10.400	10.093	754,456
2025-05-15	10.880	10.880	10.300	10.400	10.093	507,637

← NewerPage 6 of 22 · 1,261 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.