Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.880	12.000	11.800	11.800	11.452	246,087
2025-02-13	11.920	12.000	11.780	11.980	11.626	296,817
2025-02-12	11.480	11.640	11.380	11.620	11.277	441,210
2025-02-11	11.200	11.460	11.140	11.380	11.044	380,168
2025-02-10	11.040	11.380	11.040	11.340	11.005	274,253
2025-02-07	10.960	11.160	10.860	11.100	10.772	1,533,116
2025-02-06	10.880	10.980	10.840	10.980	10.656	1,179,664
2025-02-05	10.660	10.940	10.600	10.900	10.578	734,154
2025-02-04	10.560	10.700	10.500	10.640	10.326	73,158
2025-02-03	10.640	10.700	10.400	10.600	10.287	114,565
2025-01-31	10.840	10.940	10.780	10.840	10.520	158,173
2025-01-30	10.820	11.040	10.800	10.960	10.636	679,061
2025-01-29	10.840	10.940	10.800	10.920	10.598	284,480
2025-01-28	10.800	10.940	10.760	10.900	10.578	427,861
2025-01-27	10.800	10.980	10.720	10.860	10.539	668,644
2025-01-24	10.980	11.000	10.800	10.900	10.578	777,982
2025-01-23	10.800	10.960	10.740	10.960	10.636	1,125,978
2025-01-22	10.900	10.960	10.600	10.800	10.481	242,766
2025-01-21	10.780	10.920	10.680	10.880	10.559	124,111
2025-01-20	10.960	10.980	10.700	10.860	10.539	48,773
2025-01-17	11.040	11.060	10.920	11.000	10.675	235,227
2025-01-16	11.120	11.380	10.980	11.000	10.675	538,635
2025-01-15	10.800	11.300	10.800	11.120	10.792	80,919
2025-01-14	10.780	11.040	10.660	11.040	10.714	444,512
2025-01-13	10.820	10.820	10.640	10.780	10.462	57,189
2025-01-10	10.860	10.900	10.660	10.880	10.559	252,413
2025-01-09	10.760	10.780	10.620	10.700	10.384	56,375
2025-01-08	11.180	11.420	10.620	10.700	10.384	99,116
2025-01-07	11.380	11.620	10.600	11.180	10.850	198,367
2025-01-03	11.300	11.580	11.300	11.460	11.122	152,261
2025-01-02	11.420	11.560	11.360	11.560	11.219	56,163
2024-12-30	11.440	11.460	11.340	11.460	11.122	388,785
2024-12-27	11.320	11.480	11.280	11.340	11.005	428,033
2024-12-23	11.140	11.260	10.920	11.180	10.850	39,943
2024-12-20	11.100	11.300	11.000	11.140	10.811	314,282
2024-12-19	10.920	11.060	10.700	11.000	10.675	474,224
2024-12-18	10.940	11.000	10.640	10.920	10.598	499,907
2024-12-17	11.000	11.000	10.900	11.000	10.675	386,046
2024-12-16	10.840	11.000	10.660	11.000	10.675	215,051
2024-12-13	10.840	10.880	10.720	10.840	10.520	87,776
2024-12-12	10.980	11.040	10.580	10.840	10.520	147,868
2024-12-11	10.800	11.100	10.720	10.960	10.636	208,825
2024-12-10	10.900	10.900	10.780	10.860	10.539	65,841
2024-12-09	10.920	11.140	10.820	10.900	10.578	181,601
2024-12-06	10.940	11.080	10.920	10.920	10.598	88,236
2024-12-05	11.000	11.160	10.940	10.940	10.617	23,579
2024-12-04	11.000	11.120	10.920	10.980	10.656	122,844
2024-12-03	11.220	11.400	10.980	11.000	10.675	364,523
2024-12-02	11.020	11.560	11.000	11.200	10.869	120,425
2024-11-29	10.980	11.160	10.980	11.080	10.753	158,453
2024-11-28	11.080	11.300	10.940	11.000	10.675	20,373
2024-11-27	11.000	11.160	10.920	11.060	10.733	193,055
2024-11-26	11.020	11.300	11.020	11.020	10.695	30,288
2024-11-25	11.220	11.580	11.000	11.020	10.695	43,561
2024-11-22	10.840	11.220	10.760	11.200	10.869	44,091
2024-11-21	10.800	11.020	10.600	10.900	10.578	154,963
2024-11-20	11.360	11.380	10.900	10.940	10.617	70,215
2024-11-19	12.240	12.240	11.100	11.260	10.928	56,506
2024-11-18	11.360	11.360	11.080	11.240	10.908	37,311
2024-11-15	11.680	11.740	11.120	11.240	10.908	38,314

← NewerPage 8 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.