Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.840	11.840	11.660	11.680	11.335	49,674
2024-11-13	11.920	12.620	11.740	11.840	11.490	29,085
2024-11-12	12.220	12.220	11.820	11.920	11.568	174,096
2024-11-11	12.000	12.180	11.820	12.180	11.820	118,697
2024-11-08	11.880	12.600	11.800	11.900	11.549	68,844
2024-11-07	11.460	12.080	11.420	11.960	11.607	62,363
2024-11-06	11.660	11.780	11.460	11.560	11.219	67,422
2024-11-05	12.400	12.400	11.500	11.660	11.316	125,710
2024-11-04	12.000	12.040	11.700	11.840	11.490	61,517
2024-11-01	11.960	11.960	11.820	11.860	11.510	10,266
2024-10-31	11.800	11.960	11.640	11.820	11.471	130,205
2024-10-30	12.140	12.220	11.800	11.800	11.452	104,740
2024-10-29	12.160	12.260	12.080	12.160	11.801	96,051
2024-10-28	12.180	12.240	12.060	12.160	11.801	21,039
2024-10-25	12.420	12.420	12.180	12.180	11.820	33,861
2024-10-24	12.260	12.420	12.200	12.300	11.937	33,167
2024-10-23	12.280	12.400	12.200	12.400	12.034	543,959
2024-10-22	12.380	12.420	12.060	12.400	12.034	95,811
2024-10-21	12.640	12.700	12.360	12.360	11.995	64,391
2024-10-18	12.720	12.780	12.580	12.680	12.306	48,443
2024-10-17	12.800	12.920	12.700	12.840	12.461	48,801
2024-10-16	12.940	12.980	12.740	12.820	12.441	92,864
2024-10-15	13.040	13.140	12.920	13.000	12.616	47,257
2024-10-14	13.220	13.240	12.980	13.040	12.655	40,823
2024-10-11	13.080	13.280	13.020	13.220	12.830	64,901
2024-10-10	13.120	13.340	13.060	13.160	12.771	61,236
2024-10-09	13.420	13.620	13.120	13.340	12.946	166,853
2024-10-08	13.560	13.580	13.360	13.380	12.985	138,461
2024-10-07	13.600	13.660	13.420	13.560	13.160	165,602
2024-10-04	13.440	13.660	13.440	13.520	13.121	146,949
2024-10-03	13.200	13.580	12.980	13.440	13.043	382,199
2024-10-02	13.040	13.140	12.860	13.040	12.655	147,997
2024-10-01	13.000	13.340	12.940	13.040	12.655	1,121,887
2024-09-30	12.800	13.000	12.780	13.000	12.616	194,566
2024-09-27	12.400	12.900	12.240	12.880	12.500	172,583
2024-09-26	12.200	12.400	12.100	12.360	11.995	327,859
2024-09-25	11.800	12.220	11.800	12.080	11.723	124,773
2024-09-24	12.280	12.280	11.840	11.940	11.587	122,542
2024-09-23	11.900	12.260	11.740	12.020	11.665	239,132
2024-09-20	11.780	11.900	11.680	11.880	11.529	251,545
2024-09-19	11.900	12.000	11.720	11.980	11.626	81,446
2024-09-18	11.860	11.860	11.540	11.780	11.432	86,085
2024-09-17	11.800	12.000	11.800	11.900	11.549	563,780
2024-09-16	11.400	11.880	11.320	11.800	11.452	549,660
2024-09-13	11.380	11.580	11.220	11.400	11.063	248,743
2024-09-12	11.360	11.460	11.260	11.380	11.044	168,358
2024-09-11	11.460	11.460	11.260	11.320	10.986	276,251
2024-09-10	11.560	11.640	11.320	11.380	11.044	334,151
2024-09-09	11.580	11.660	11.440	11.460	11.122	43,047
2024-09-06	11.500	11.500	11.300	11.440	11.102	342,722
2024-09-05	11.360	11.580	11.280	11.480	11.141	345,392
2024-09-04	11.380	11.500	11.260	11.360	11.025	251,299
2024-09-03	11.540	11.540	11.340	11.400	11.063	195,498
2024-09-02	11.600	11.620	11.360	11.540	11.199	617,525
2024-08-30	11.340	11.600	11.320	11.600	11.257	359,815
2024-08-29	11.420	11.540	11.280	11.340	11.005	554,778
2024-08-28	11.400	11.560	11.240	11.440	11.102	2,978,917
2024-08-27	11.340	11.740	11.340	11.600	11.257	358,471
2024-08-26	11.160	11.480	11.160	11.340	11.005	1,669,817
2024-08-23	11.160	11.460	11.120	11.200	10.869	139,235

← NewerPage 9 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.