Stenhus Fastigheter I Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.420	10.600	10.420	10.480	10.480	17,829
2026-10-16	10.420	10.620	10.420	10.480	10.480	29,442
2026-10-15	10.380	10.580	10.380	10.480	10.480	122,628
2026-10-14	10.300	10.460	10.300	10.400	10.400	54,518
2026-10-13	10.500	10.520	10.300	10.300	10.300	189,117
2026-10-12	10.580	10.660	10.400	10.620	10.620	32,015
2026-10-09	10.500	10.760	10.500	10.680	10.680	13,729
2026-10-08	10.460	10.700	10.360	10.620	10.620	46,849
2026-10-07	10.660	10.700	10.420	10.420	10.420	163,645
2026-10-06	11.020	11.020	10.640	10.680	10.680	335,557
2026-10-05	11.280	11.280	10.980	10.980	10.980	98,762
2026-10-02	11.320	11.500	11.300	11.300	11.300	320,757
2026-10-01	11.400	11.420	11.340	11.340	11.340	1,069,505
2026-09-30	11.360	11.500	11.360	11.480	11.480	43,383
2026-09-29	11.320	11.500	11.300	11.300	11.300	148,984
2026-09-28	11.620	11.640	11.340	11.400	11.400	165,466
2026-09-25	11.760	11.880	11.580	11.580	11.580	889,475
2026-09-24	11.860	11.900	11.680	11.680	11.680	1,117,676
2026-09-23	11.840	12.000	11.800	11.800	11.800	618,195
2026-09-22	11.900	11.900	11.720	11.860	11.860	97,045
2026-09-21	11.720	11.900	11.660	11.900	11.900	122,827
2026-09-18	11.820	11.880	11.720	11.720	11.720	9,981
2026-09-17	11.880	11.880	11.740	11.820	11.820	52,947
2026-09-16	11.960	11.960	11.780	11.840	11.840	70,292
2026-09-15	11.950	11.950	11.660	11.880	11.880	390,990
2026-09-14	12.000	12.020	11.840	11.880	11.880	536,296
2026-09-11	12.160	12.160	11.900	11.940	11.940	396,184
2026-09-10	11.980	12.100	11.920	11.960	11.960	114,948
2026-09-09	11.980	12.040	11.920	11.980	11.980	741,687
2026-09-08	12.090	12.090	11.940	12.000	12.000	203,756
2026-09-07	12.080	12.080	11.940	12.020	12.020	286,706
2026-09-04	11.980	12.060	11.900	12.060	12.060	576,729
2026-09-03	11.920	12.060	11.880	12.000	12.000	141,231
2026-09-02	11.940	11.980	11.820	11.920	11.920	161,158
2026-09-01	11.900	12.080	11.880	11.940	11.940	567,797
2026-08-31	12.040	12.100	11.760	11.980	11.980	56,787
2026-08-28	12.020	12.180	11.740	12.080	12.080	26,415
2026-08-27	12.240	12.240	11.940	12.040	12.040	74,717
2026-08-26	12.260	12.260	12.120	12.160	12.160	22,456
2026-08-25	12.080	12.300	12.040	12.240	12.240	16,012
2026-08-24	12.380	12.380	12.060	12.140	12.140	667,256
2026-08-21	12.080	12.200	11.940	12.140	12.140	353,780
2026-08-20	12.020	12.140	11.940	12.060	12.060	116,558
2026-08-19	12.120	12.200	12.020	12.020	12.020	78,428
2026-08-18	12.140	12.210	12.100	12.120	12.120	223,993
2026-08-17	12.120	12.480	12.060	12.140	12.140	16,171
2026-08-14	12.100	12.180	12.100	12.120	12.120	30,998
2026-08-13	12.060	12.240	12.060	12.180	12.180	48,246
2026-08-12	12.120	12.340	12.120	12.240	12.240	26,840
2026-08-11	12.140	12.260	12.020	12.260	12.260	28,875
2026-08-10	12.120	12.320	12.020	12.140	12.140	50,219
2026-08-07	12.100	12.300	12.060	12.120	12.120	56,025
2026-08-06	12.200	12.280	11.980	12.120	12.120	77,498
2026-08-05	12.360	12.440	12.200	12.200	12.200	28,520
2026-08-04	12.280	12.360	12.000	12.320	12.320	349,518
2026-08-03	12.340	12.340	12.200	12.280	12.280	30,761
2026-07-31	12.480	12.500	12.200	12.340	12.340	62,739
2026-07-30	12.240	12.440	12.240	12.280	12.280	16,220
2026-07-29	12.320	12.420	12.240	12.300	12.300	13,948
2026-07-28	12.400	12.460	12.220	12.340	12.340	17,066

Page 1 of 3 · 128 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.