Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.500	10.860	10.340	10.520	10.209	203,542
2025-05-13	10.500	10.540	10.320	10.520	10.209	90,465
2025-05-12	10.520	10.520	10.280	10.500	10.190	66,197
2025-05-09	10.240	10.460	10.240	10.460	10.151	26,260
2025-05-08	10.160	10.380	10.040	10.240	9.938	88,672
2025-05-07	9.900	10.220	9.850	10.160	9.860	28,220
2025-05-06	10.140	10.140	9.810	9.870	9.579	59,739
2025-05-05	10.360	10.360	10.080	10.080	9.782	110,250
2025-05-02	10.520	10.520	10.120	10.220	9.918	58,628
2025-04-30	10.100	10.220	9.970	10.120	9.821	49,722
2025-04-29	10.020	10.040	9.840	9.980	9.685	106,522
2025-04-28	9.980	9.990	9.750	9.850	9.559	153,907
2025-04-25	10.400	10.400	9.970	10.000	9.705	331,505
2025-04-24	10.460	10.480	10.100	10.140	9.841	173,913
2025-04-23	10.340	10.500	10.260	10.440	10.132	160,657
2025-04-22	10.580	10.580	10.340	10.440	10.132	849,926
2025-04-17	10.080	10.700	10.020	10.700	10.384	530,316
2025-04-16	10.040	10.200	9.970	10.100	9.802	104,795
2025-04-15	10.160	10.220	10.000	10.100	9.802	82,760
2025-04-14	9.990	10.200	9.800	10.060	9.763	759,021
2025-04-11	9.550	9.820	9.410	9.810	9.520	402,107
2025-04-10	9.860	9.860	9.180	9.450	9.171	1,663,937
2025-04-09	10.000	10.000	8.580	8.820	8.560	817,167
2025-04-08	10.100	10.320	9.870	10.080	9.782	668,090
2025-04-07	10.700	10.700	10.060	10.200	9.899	743,329
2025-04-04	10.800	10.900	10.560	10.700	10.384	285,679
2025-04-03	10.660	11.100	10.660	10.840	10.520	608,364
2025-04-02	10.980	10.980	10.720	10.920	10.598	487,061
2025-04-01	10.920	10.980	10.800	10.980	10.656	106,716
2025-03-31	10.840	10.880	10.600	10.820	10.501	108,650
2025-03-28	10.760	10.980	10.740	10.980	10.656	73,774
2025-03-27	10.800	10.960	10.780	10.780	10.462	116,295
2025-03-26	10.680	10.840	10.680	10.840	10.520	89,661
2025-03-25	10.700	10.840	10.500	10.840	10.520	136,204
2025-03-24	10.820	10.820	10.520	10.700	10.384	138,355
2025-03-21	10.800	10.840	10.740	10.800	10.481	1,341,306
2025-03-20	10.880	10.880	10.780	10.800	10.481	79,750
2025-03-19	10.780	10.900	10.780	10.900	10.578	61,480
2025-03-18	11.000	11.000	10.720	10.840	10.520	90,008
2025-03-17	11.180	11.180	10.940	11.060	10.733	149,198
2025-03-14	11.000	11.000	10.900	11.000	10.675	79,785
2025-03-13	10.760	10.780	10.640	10.760	10.442	83,324
2025-03-12	10.800	10.880	10.700	10.700	10.384	1,086,160
2025-03-11	10.880	10.920	10.700	10.780	10.462	110,651
2025-03-10	10.820	11.020	10.800	10.880	10.559	166,456
2025-03-07	10.760	11.000	10.720	10.820	10.501	107,111
2025-03-06	11.020	11.220	10.720	10.920	10.598	235,577
2025-03-05	11.480	11.780	11.200	11.220	10.889	125,555
2025-03-04	11.900	11.920	11.340	11.460	11.122	235,788
2025-03-03	11.960	11.980	11.760	11.900	11.549	527,279
2025-02-28	12.000	12.100	11.900	12.000	11.646	280,264
2025-02-27	12.140	12.140	11.960	12.020	11.665	173,339
2025-02-26	12.000	12.120	11.940	12.060	11.704	1,035,489
2025-02-25	12.000	12.040	11.820	11.900	11.549	238,379
2025-02-24	11.600	11.980	11.600	11.780	11.432	247,220
2025-02-21	11.880	11.880	11.620	11.640	11.296	81,439
2025-02-20	11.660	12.100	11.640	11.840	11.490	928,018
2025-02-19	11.280	11.740	11.280	11.640	11.296	270,600
2025-02-18	12.180	12.180	11.740	11.800	11.452	31,959
2025-02-17	11.800	12.060	11.800	12.060	11.704	258,972

← NewerPage 7 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.