Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 182.20 | 186.40 | 182.20 | 185.60 | 185.60 | 15,129 |
| 2024-08-22 | 183.60 | 184.40 | 183.60 | 183.60 | 183.60 | 1,232 |
| 2024-08-21 | 186.20 | 186.20 | 184.20 | 184.20 | 184.20 | 6,356 |
| 2024-08-20 | 185.20 | 186.00 | 185.20 | 186.00 | 186.00 | 225 |
| 2024-08-19 | 186.20 | 187.00 | 186.20 | 187.00 | 187.00 | 4,072 |
| 2024-08-16 | 187.60 | 187.80 | 185.60 | 186.00 | 186.00 | 1,637 |
| 2024-08-15 | 187.80 | 188.00 | 187.00 | 187.60 | 187.60 | 1,714 |
| 2024-08-14 | 190.00 | 190.00 | 187.20 | 188.00 | 188.00 | 1,071 |
| 2024-08-13 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1,003 |
| 2024-08-12 | 188.60 | 189.00 | 186.40 | 188.00 | 188.00 | 4,010 |
| 2024-08-09 | 187.00 | 189.00 | 186.80 | 189.00 | 189.00 | 1,493 |
| 2024-08-08 | 185.00 | 188.00 | 185.00 | 185.60 | 185.60 | 3,819 |
| 2024-08-07 | 181.80 | 186.20 | 181.80 | 186.20 | 186.20 | 338 |
| 2024-08-06 | 180.40 | 181.80 | 178.20 | 181.00 | 181.00 | 1,519 |
| 2024-08-05 | 185.60 | 185.60 | 175.00 | 179.40 | 179.40 | 3,570 |
| 2024-08-02 | 187.80 | 187.80 | 184.60 | 186.00 | 186.00 | 2,615 |
| 2024-08-01 | 188.80 | 188.80 | 184.80 | 186.20 | 186.20 | 2,332 |
| 2024-07-31 | 186.80 | 188.00 | 184.80 | 187.60 | 187.60 | 16,821 |
| 2024-07-30 | 189.40 | 190.20 | 186.20 | 186.20 | 186.20 | 1,439 |
| 2024-07-29 | 190.60 | 190.80 | 189.00 | 190.20 | 190.20 | 1,370 |
| 2024-07-26 | 190.00 | 190.80 | 189.40 | 190.80 | 190.80 | 1,083 |
| 2024-07-25 | 189.40 | 191.00 | 188.00 | 190.80 | 190.80 | 1,479 |
| 2024-07-24 | 193.20 | 193.20 | 191.20 | 192.00 | 192.00 | 2,351 |
| 2024-07-23 | 195.00 | 195.00 | 190.80 | 194.80 | 194.80 | 1,456 |
| 2024-07-22 | 193.40 | 197.40 | 193.00 | 195.00 | 195.00 | 6,559 |
| 2024-07-19 | 190.80 | 194.20 | 190.00 | 192.60 | 192.60 | 3,127 |
| 2024-07-18 | 192.00 | 192.00 | 188.80 | 191.40 | 191.40 | 465 |
| 2024-07-17 | 192.00 | 194.20 | 189.80 | 191.20 | 191.20 | 42,032 |
| 2024-07-16 | 192.40 | 193.20 | 190.00 | 192.00 | 192.00 | 2,604 |
| 2024-07-15 | 193.60 | 194.60 | 191.60 | 193.00 | 193.00 | 2,215 |
| 2024-07-12 | 194.00 | 194.40 | 189.40 | 193.20 | 193.20 | 5,114 |
| 2024-07-11 | 197.00 | 197.00 | 193.20 | 195.00 | 195.00 | 3,515 |
| 2024-07-10 | 199.60 | 202.50 | 193.00 | 197.00 | 197.00 | 7,521 |
| 2024-07-09 | 195.40 | 199.20 | 192.60 | 198.40 | 198.40 | 5,001 |
| 2024-07-08 | 192.80 | 198.00 | 192.80 | 196.40 | 196.40 | 1,214 |
| 2024-07-05 | 189.00 | 193.00 | 189.00 | 192.60 | 192.60 | 720 |
| 2024-07-04 | 186.00 | 191.60 | 186.00 | 189.40 | 189.40 | 1,637 |
| 2024-07-03 | 181.40 | 186.60 | 181.40 | 186.00 | 186.00 | 8,460 |
| 2024-07-02 | 183.20 | 184.00 | 181.80 | 182.80 | 182.80 | 5,490 |
| 2024-07-01 | 183.20 | 184.80 | 182.20 | 184.20 | 184.20 | 1,584 |
| 2024-06-28 | 184.60 | 185.00 | 183.40 | 184.80 | 184.80 | 3,571 |
| 2024-06-27 | 179.80 | 185.00 | 179.80 | 185.00 | 185.00 | 3,201 |
| 2024-06-26 | 179.00 | 180.20 | 179.00 | 179.80 | 179.80 | 402 |
| 2024-06-25 | 176.80 | 179.60 | 176.40 | 179.60 | 179.60 | 141,425 |
| 2024-06-24 | 177.20 | 178.00 | 177.20 | 178.00 | 178.00 | 7,204 |
| 2024-06-20 | 177.00 | 178.60 | 176.80 | 178.00 | 178.00 | 3,998 |
| 2024-06-19 | 177.00 | 179.00 | 177.00 | 177.20 | 177.20 | 2,217 |
| 2024-06-18 | 181.00 | 182.00 | 177.80 | 178.80 | 178.80 | 6,221 |
| 2024-06-17 | 181.20 | 181.20 | 180.00 | 180.80 | 180.80 | 1,947 |
| 2024-06-14 | 183.00 | 183.00 | 180.60 | 181.00 | 181.00 | 9,851 |
| 2024-06-13 | 184.40 | 185.00 | 182.20 | 183.20 | 183.20 | 57,522 |
| 2024-06-12 | 185.00 | 189.80 | 183.60 | 185.00 | 185.00 | 6,115 |
| 2024-06-11 | 187.20 | 187.40 | 184.00 | 185.40 | 185.40 | 3,611 |
| 2024-06-10 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 9,764 |
| 2024-06-07 | 188.80 | 188.80 | 187.00 | 187.80 | 187.80 | 628 |
| 2024-06-05 | 187.00 | 189.20 | 187.00 | 188.80 | 188.80 | 106,358 |
| 2024-06-04 | 187.00 | 187.20 | 186.20 | 187.00 | 187.00 | 2,599 |
| 2024-06-03 | 187.00 | 188.20 | 185.20 | 187.20 | 187.20 | 24,052 |
| 2024-05-31 | 193.20 | 193.40 | 187.00 | 187.00 | 187.00 | 7,527 |
| 2024-05-30 | 187.60 | 192.20 | 186.40 | 191.60 | 191.60 | 2,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-01 | 0.5600 SEK |
| 2019-01-02 | 0.5600 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.