Stendörren Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	156.40	159.40	154.60	155.20	155.20	3,765
2023-12-01	155.80	158.00	154.80	157.80	157.80	2,508
2023-11-30	156.20	156.20	154.20	155.80	155.80	4,039
2023-11-29	154.20	158.00	154.20	155.20	155.20	4,936
2023-11-28	155.00	159.00	154.40	156.00	156.00	6,195
2023-11-27	155.00	158.80	150.60	157.40	157.40	4,103
2023-11-24	156.40	164.00	151.60	157.00	157.00	29,450
2023-11-23	144.00	160.00	144.00	157.00	157.00	34,557
2023-11-22	142.40	145.20	140.00	144.00	144.00	6,777
2023-11-21	142.20	142.20	138.80	141.00	141.00	2,838
2023-11-20	142.40	145.40	142.00	143.00	143.00	4,380
2023-11-17	143.00	144.00	142.00	142.40	142.40	4,652
2023-11-16	142.60	146.20	139.60	141.80	141.80	4,437
2023-11-15	142.00	146.00	140.00	143.00	143.00	11,875
2023-11-14	133.40	144.60	131.80	143.00	143.00	21,759
2023-11-13	137.20	138.40	131.80	132.60	132.60	4,559
2023-11-10	141.00	143.20	135.00	136.80	136.80	7,547
2023-11-09	134.40	142.00	134.00	140.60	140.60	6,322
2023-11-08	135.00	135.80	130.80	133.80	133.80	5,257
2023-11-07	133.20	135.00	130.40	134.40	134.40	7,261
2023-11-06	137.80	137.80	132.40	133.20	133.20	5,713
2023-11-03	131.80	135.00	131.80	134.80	134.80	4,173
2023-11-02	126.60	131.80	126.60	131.80	131.80	6,209
2023-11-01	126.20	126.20	122.00	123.60	123.60	5,546
2023-10-31	124.60	127.20	124.20	126.20	126.20	8,777
2023-10-30	124.00	126.00	123.00	124.20	124.20	2,551
2023-10-27	123.80	125.20	121.60	124.00	124.00	6,211
2023-10-26	124.80	124.80	122.40	123.80	123.80	1,626
2023-10-25	127.20	127.20	123.00	124.00	124.00	2,668
2023-10-24	125.80	129.40	125.80	128.20	128.20	6,133
2023-10-23	125.40	125.60	122.00	125.20	125.20	3,072
2023-10-20	124.20	127.80	121.00	125.40	125.40	7,116
2023-10-19	129.40	129.40	124.20	125.40	125.40	23,081
2023-10-18	131.20	131.20	128.60	129.80	129.80	27,477
2023-10-17	132.80	132.80	131.00	131.20	131.20	6,131
2023-10-16	135.00	136.40	131.80	132.80	132.80	5,324
2023-10-13	140.60	141.40	133.20	134.20	134.20	12,836
2023-10-12	133.40	143.80	133.40	141.40	141.40	15,310
2023-10-11	134.00	134.00	131.40	133.60	133.60	4,530
2023-10-10	127.80	133.60	127.80	133.00	133.00	8,917
2023-10-09	130.20	130.20	127.40	127.60	127.60	3,521
2023-10-06	130.80	130.80	126.00	130.20	130.20	5,691
2023-10-05	129.00	131.80	129.00	130.60	130.60	3,348
2023-10-04	133.00	133.00	128.00	129.00	129.00	8,831
2023-10-03	132.00	132.80	128.80	131.40	131.40	21,154
2023-10-02	138.00	140.00	131.80	131.80	131.80	24,413
2023-09-29	139.60	141.20	136.20	137.80	137.80	12,228
2023-09-28	140.00	140.00	133.00	139.00	139.00	21,515
2023-09-27	137.60	140.00	137.60	140.00	140.00	7,516
2023-09-26	144.40	145.80	135.80	136.80	136.80	16,077
2023-09-25	144.80	145.00	138.20	142.00	142.00	12,010
2023-09-22	145.60	147.20	141.00	144.80	144.80	46,192
2023-09-21	139.00	147.40	136.40	146.20	146.20	27,731
2023-09-20	138.60	140.80	138.60	140.00	140.00	19,654
2023-09-19	136.60	139.00	136.60	138.60	138.60	45,356
2023-09-18	143.80	143.80	136.60	137.00	137.00	76,868
2023-09-15	145.20	148.00	142.80	142.80	142.80	966,201
2023-09-14	141.80	144.80	141.60	144.80	144.80	17,471
2023-09-13	143.40	145.80	140.20	142.80	142.80	31,818
2023-09-12	145.40	145.80	139.20	142.60	142.60	219,262

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.