Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 182.40 | 182.40 | 180.60 | 181.80 | 181.80 | 1,088 |
| 2024-02-28 | 184.60 | 184.60 | 182.00 | 182.40 | 182.40 | 803 |
| 2024-02-27 | 184.40 | 184.80 | 182.20 | 184.00 | 184.00 | 1,193 |
| 2024-02-26 | 186.80 | 187.80 | 184.00 | 184.00 | 184.00 | 536 |
| 2024-02-23 | 185.00 | 186.20 | 184.00 | 185.60 | 185.60 | 11,819 |
| 2024-02-22 | 183.00 | 184.80 | 183.00 | 184.80 | 184.80 | 6,940 |
| 2024-02-21 | 183.00 | 184.00 | 182.20 | 183.00 | 183.00 | 12,538 |
| 2024-02-20 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 2,392 |
| 2024-02-19 | 182.60 | 183.60 | 180.20 | 183.20 | 183.20 | 1,844 |
| 2024-02-16 | 182.40 | 183.20 | 181.80 | 183.20 | 183.20 | 1,615 |
| 2024-02-15 | 181.80 | 183.20 | 180.60 | 183.00 | 183.00 | 4,258 |
| 2024-02-14 | 183.00 | 183.40 | 180.00 | 182.00 | 182.00 | 6,492 |
| 2024-02-13 | 184.80 | 185.00 | 179.60 | 182.40 | 182.40 | 7,166 |
| 2024-02-12 | 182.00 | 185.60 | 181.60 | 185.00 | 185.00 | 4,451 |
| 2024-02-09 | 188.00 | 188.00 | 184.40 | 185.40 | 185.40 | 2,723 |
| 2024-02-08 | 190.00 | 190.00 | 187.00 | 188.20 | 188.20 | 823 |
| 2024-02-07 | 187.40 | 190.20 | 186.40 | 189.80 | 189.80 | 6,683 |
| 2024-02-06 | 186.80 | 188.00 | 185.60 | 188.00 | 188.00 | 2,846 |
| 2024-02-05 | 186.20 | 187.00 | 185.40 | 186.80 | 186.80 | 1,114 |
| 2024-02-02 | 187.60 | 188.60 | 186.00 | 187.00 | 187.00 | 3,476 |
| 2024-02-01 | 188.20 | 188.60 | 184.60 | 187.20 | 187.20 | 3,092 |
| 2024-01-31 | 185.80 | 188.40 | 185.80 | 188.20 | 188.20 | 8,020 |
| 2024-01-30 | 189.20 | 189.20 | 184.60 | 185.80 | 185.80 | 2,357 |
| 2024-01-29 | 185.00 | 191.80 | 183.00 | 189.60 | 189.60 | 7,255 |
| 2024-01-26 | 185.00 | 186.40 | 182.60 | 185.00 | 185.00 | 7,220 |
| 2024-01-25 | 177.00 | 185.00 | 177.00 | 185.00 | 185.00 | 3,532 |
| 2024-01-24 | 179.00 | 179.40 | 177.00 | 179.00 | 179.00 | 7,142 |
| 2024-01-23 | 178.80 | 179.60 | 176.40 | 178.00 | 178.00 | 7,160 |
| 2024-01-22 | 177.40 | 178.40 | 175.20 | 176.20 | 176.20 | 9,575 |
| 2024-01-19 | 179.80 | 179.80 | 176.20 | 177.00 | 177.00 | 868 |
| 2024-01-18 | 179.40 | 179.40 | 178.20 | 179.00 | 179.00 | 1,375 |
| 2024-01-17 | 181.00 | 182.60 | 177.40 | 179.40 | 179.40 | 3,223 |
| 2024-01-16 | 187.00 | 187.00 | 182.20 | 183.00 | 183.00 | 7,717 |
| 2024-01-15 | 189.60 | 189.80 | 185.00 | 187.40 | 187.40 | 7,127 |
| 2024-01-12 | 185.00 | 190.00 | 185.00 | 189.60 | 189.60 | 7,172 |
| 2024-01-11 | 185.00 | 185.60 | 183.20 | 184.80 | 184.80 | 1,267 |
| 2024-01-10 | 186.20 | 187.20 | 182.40 | 184.60 | 184.60 | 7,140 |
| 2024-01-09 | 184.60 | 188.40 | 183.00 | 186.20 | 186.20 | 55,978 |
| 2024-01-08 | 186.40 | 188.00 | 184.00 | 184.60 | 184.60 | 3,221 |
| 2024-01-05 | 186.20 | 186.40 | 185.20 | 186.00 | 186.00 | 606 |
| 2024-01-04 | 183.60 | 187.20 | 183.60 | 186.40 | 186.40 | 3,650 |
| 2024-01-03 | 184.40 | 185.40 | 182.80 | 183.60 | 183.60 | 2,827 |
| 2024-01-02 | 184.60 | 184.60 | 181.80 | 184.60 | 184.60 | 17,900 |
| 2023-12-29 | 187.00 | 187.20 | 182.00 | 183.40 | 183.40 | 8,518 |
| 2023-12-28 | 178.60 | 184.40 | 178.60 | 184.00 | 184.00 | 1,573 |
| 2023-12-27 | 184.00 | 186.40 | 182.20 | 184.80 | 184.80 | 5,766 |
| 2023-12-22 | 169.40 | 182.00 | 166.80 | 181.80 | 181.80 | 112,258 |
| 2023-12-21 | 172.20 | 173.00 | 165.00 | 167.20 | 167.20 | 45,786 |
| 2023-12-20 | 170.40 | 173.40 | 166.80 | 172.20 | 172.20 | 40,835 |
| 2023-12-19 | 169.20 | 173.20 | 169.00 | 170.40 | 170.40 | 3,130 |
| 2023-12-18 | 168.40 | 172.20 | 166.00 | 170.40 | 170.40 | 5,681 |
| 2023-12-15 | 171.00 | 172.80 | 166.00 | 168.40 | 168.40 | 6,870 |
| 2023-12-14 | 164.80 | 173.20 | 164.60 | 171.00 | 171.00 | 10,161 |
| 2023-12-13 | 157.80 | 164.80 | 157.80 | 159.80 | 159.80 | 7,176 |
| 2023-12-12 | 160.00 | 160.00 | 154.60 | 157.00 | 157.00 | 8,358 |
| 2023-12-11 | 162.40 | 164.60 | 157.00 | 160.40 | 160.40 | 5,727 |
| 2023-12-08 | 163.00 | 164.80 | 160.00 | 162.00 | 162.00 | 17,575 |
| 2023-12-07 | 157.00 | 162.00 | 155.60 | 160.80 | 160.80 | 3,430 |
| 2023-12-06 | 155.40 | 159.20 | 153.20 | 158.80 | 158.80 | 4,098 |
| 2023-12-05 | 155.60 | 156.00 | 150.40 | 155.00 | 155.00 | 5,719 |
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.