Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 193.80 | 193.80 | 185.20 | 187.60 | 187.60 | 5,055 |
| 2024-05-28 | 194.80 | 195.20 | 193.00 | 193.60 | 193.60 | 21,305 |
| 2024-05-27 | 199.80 | 199.80 | 191.20 | 191.60 | 191.60 | 4,860 |
| 2024-05-24 | 189.20 | 189.20 | 188.80 | 188.80 | 188.80 | 532 |
| 2024-05-23 | 190.20 | 191.60 | 189.20 | 189.20 | 189.20 | 1,638 |
| 2024-05-22 | 184.20 | 189.60 | 183.60 | 189.00 | 189.00 | 5,051 |
| 2024-05-21 | 184.80 | 184.80 | 182.00 | 183.60 | 183.60 | 1,901 |
| 2024-05-20 | 182.60 | 185.60 | 182.60 | 185.40 | 185.40 | 5,240 |
| 2024-05-17 | 184.20 | 184.20 | 179.80 | 183.00 | 183.00 | 2,293 |
| 2024-05-16 | 184.20 | 184.40 | 183.00 | 184.20 | 184.20 | 1,405 |
| 2024-05-15 | 181.80 | 183.80 | 179.00 | 183.60 | 183.60 | 320,283 |
| 2024-05-14 | 181.00 | 183.00 | 180.00 | 181.60 | 181.60 | 5,180 |
| 2024-05-13 | 190.20 | 191.80 | 179.20 | 180.60 | 180.60 | 14,892 |
| 2024-05-10 | 188.00 | 191.60 | 188.00 | 190.40 | 190.40 | 1,919 |
| 2024-05-08 | 185.00 | 190.60 | 184.00 | 188.20 | 188.20 | 3,288 |
| 2024-05-07 | 181.00 | 186.60 | 180.00 | 185.00 | 185.00 | 1,849 |
| 2024-05-06 | 180.60 | 182.40 | 180.00 | 182.20 | 182.20 | 4,871 |
| 2024-05-03 | 181.40 | 181.60 | 178.40 | 180.80 | 180.80 | 1,672 |
| 2024-05-02 | 180.00 | 181.40 | 177.00 | 180.80 | 180.80 | 7,475 |
| 2024-04-30 | 175.40 | 181.00 | 175.00 | 181.00 | 181.00 | 2,523 |
| 2024-04-29 | 175.60 | 176.00 | 175.00 | 175.60 | 175.60 | 3,699 |
| 2024-04-26 | 174.40 | 176.40 | 174.40 | 175.80 | 175.80 | 5,904 |
| 2024-04-25 | 177.40 | 177.40 | 173.60 | 175.00 | 175.00 | 2,795 |
| 2024-04-24 | 182.00 | 182.20 | 177.80 | 178.00 | 178.00 | 5,101 |
| 2024-04-23 | 179.40 | 182.40 | 177.40 | 182.00 | 182.00 | 2,531 |
| 2024-04-22 | 179.00 | 180.80 | 179.00 | 179.40 | 179.40 | 3,876 |
| 2024-04-19 | 178.80 | 179.60 | 175.40 | 179.60 | 179.60 | 3,394 |
| 2024-04-18 | 176.40 | 180.00 | 176.40 | 179.20 | 179.20 | 7,111 |
| 2024-04-17 | 179.00 | 180.60 | 176.80 | 178.20 | 178.20 | 5,949 |
| 2024-04-16 | 178.80 | 179.60 | 176.20 | 179.60 | 179.60 | 2,656 |
| 2024-04-15 | 179.80 | 180.20 | 178.20 | 179.00 | 179.00 | 100,889 |
| 2024-04-12 | 176.00 | 179.80 | 176.00 | 179.80 | 179.80 | 3,538 |
| 2024-04-11 | 177.00 | 177.00 | 175.20 | 176.00 | 176.00 | 9,131 |
| 2024-04-10 | 180.20 | 180.20 | 174.60 | 177.00 | 177.00 | 26,967 |
| 2024-04-09 | 177.20 | 177.80 | 175.40 | 177.20 | 177.20 | 3,267 |
| 2024-04-08 | 175.60 | 178.60 | 175.60 | 178.00 | 178.00 | 10,599 |
| 2024-04-05 | 178.00 | 178.20 | 175.80 | 177.80 | 177.80 | 4,364 |
| 2024-04-04 | 180.60 | 183.20 | 178.00 | 179.20 | 179.20 | 8,740 |
| 2024-04-03 | 183.40 | 183.40 | 175.40 | 181.20 | 181.20 | 3,283 |
| 2024-04-02 | 184.00 | 185.60 | 177.60 | 179.60 | 179.60 | 19,112 |
| 2024-03-28 | 185.00 | 185.00 | 181.40 | 183.80 | 183.80 | 9,053 |
| 2024-03-27 | 185.00 | 186.20 | 184.60 | 185.00 | 185.00 | 24,304 |
| 2024-03-26 | 181.00 | 184.40 | 181.00 | 183.80 | 183.80 | 11,532 |
| 2024-03-25 | 181.80 | 182.00 | 180.40 | 181.40 | 181.40 | 4,917 |
| 2024-03-22 | 182.20 | 183.00 | 178.60 | 181.80 | 181.80 | 33,661 |
| 2024-03-21 | 181.20 | 182.40 | 179.80 | 180.20 | 180.20 | 42,736 |
| 2024-03-20 | 178.00 | 180.40 | 174.60 | 179.00 | 179.00 | 4,311 |
| 2024-03-19 | 174.20 | 179.60 | 174.20 | 179.60 | 179.60 | 2,286 |
| 2024-03-18 | 176.60 | 178.40 | 172.00 | 174.60 | 174.60 | 7,315 |
| 2024-03-15 | 181.80 | 181.80 | 175.20 | 176.60 | 176.60 | 4,109 |
| 2024-03-14 | 181.00 | 182.40 | 177.80 | 181.80 | 181.80 | 5,175 |
| 2024-03-13 | 185.60 | 188.20 | 181.00 | 181.60 | 181.60 | 3,760 |
| 2024-03-12 | 182.60 | 187.80 | 182.60 | 186.00 | 186.00 | 3,996 |
| 2024-03-11 | 179.20 | 182.60 | 179.00 | 182.60 | 182.60 | 3,154 |
| 2024-03-08 | 173.00 | 180.20 | 172.90 | 179.20 | 179.20 | 54,513 |
| 2024-03-07 | 176.40 | 177.80 | 170.00 | 173.00 | 173.00 | 11,723 |
| 2024-03-06 | 176.80 | 178.00 | 176.00 | 176.60 | 176.60 | 6,043 |
| 2024-03-05 | 180.00 | 180.00 | 176.40 | 177.40 | 177.40 | 1,963 |
| 2024-03-04 | 182.00 | 182.20 | 180.00 | 181.20 | 181.20 | 2,137 |
| 2024-03-01 | 182.60 | 182.80 | 181.80 | 182.00 | 182.00 | 1,262 |
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.