Stendörren Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	143.20	145.80	143.20	144.00	144.00	3,050
2023-09-08	144.00	145.20	143.40	144.00	144.00	6,299
2023-09-07	144.60	145.20	143.00	144.00	144.00	17,885
2023-09-06	144.00	144.20	143.20	143.20	143.20	5,355
2023-09-05	143.40	144.00	143.20	144.00	144.00	28,316
2023-09-04	142.20	144.60	141.40	144.00	144.00	11,173
2023-09-01	142.20	142.80	141.00	142.40	142.40	20,233
2023-08-31	149.60	149.60	137.20	141.00	141.00	107,806
2023-08-30	154.00	154.00	153.00	153.00	153.00	2,557
2023-08-29	153.40	156.20	153.40	155.00	155.00	4,116
2023-08-28	154.00	154.00	151.20	153.40	153.40	3,507
2023-08-25	153.60	154.20	147.20	153.60	153.60	6,367
2023-08-24	152.20	155.80	152.20	152.80	152.80	269,148
2023-08-23	152.00	153.80	150.00	152.60	152.60	2,239
2023-08-22	152.80	154.80	149.00	151.20	151.20	6,287
2023-08-21	160.80	160.80	152.00	152.80	152.80	9,140
2023-08-18	168.40	168.40	160.20	161.40	161.40	5,842
2023-08-17	169.00	169.00	168.20	168.80	168.80	420
2023-08-16	170.80	170.80	168.20	169.40	169.40	2,308
2023-08-15	173.80	173.80	170.00	171.00	171.00	1,587
2023-08-14	174.00	174.00	174.00	174.00	174.00	346
2023-08-11	176.20	176.20	171.80	175.00	175.00	1,167
2023-08-10	175.00	176.20	174.00	176.00	176.00	56,473
2023-08-09	176.00	177.60	173.60	175.40	175.40	1,316
2023-08-08	175.20	177.80	173.00	176.00	176.00	1,202
2023-08-07	176.40	177.80	174.40	177.60	177.60	1,162
2023-08-04	178.20	178.20	175.20	176.40	176.40	1,288
2023-08-03	178.80	178.80	177.00	178.60	178.60	294
2023-08-02	181.80	181.80	174.80	179.00	179.00	1,052
2023-08-01	179.20	180.40	178.40	179.80	179.80	807
2023-07-31	180.80	182.00	179.00	179.00	179.00	2,215
2023-07-28	180.00	180.80	177.80	180.80	180.80	1,858
2023-07-27	178.60	181.80	177.00	181.80	181.80	2,029
2023-07-26	173.00	176.60	171.60	176.20	176.20	1,643
2023-07-25	171.00	171.00	168.60	171.00	171.00	3,932
2023-07-24	168.20	172.80	168.20	171.60	171.60	658
2023-07-21	170.00	172.60	168.60	171.60	171.60	11,132
2023-07-20	169.80	169.80	168.20	169.80	169.80	11,803
2023-07-19	170.00	171.00	168.60	170.00	170.00	3,904
2023-07-18	167.00	170.00	166.80	170.00	170.00	1,159
2023-07-17	170.00	171.20	169.80	169.80	169.80	1,055
2023-07-14	176.80	176.80	172.00	173.20	173.20	1,400
2023-07-13	178.00	178.00	175.00	176.60	176.60	1,808
2023-07-12	176.80	180.60	172.60	180.60	180.60	2,847
2023-07-11	177.80	177.80	174.40	176.80	176.80	1,942
2023-07-10	178.80	178.80	175.60	177.80	177.80	1,153
2023-07-07	179.00	179.00	177.60	178.60	178.60	1,535
2023-07-06	180.40	180.40	178.20	179.80	179.80	17,542
2023-07-05	185.00	185.00	175.00	180.40	180.40	36,991
2023-07-04	166.20	186.80	163.80	186.80	186.80	4,519
2023-07-03	162.60	167.60	162.60	167.40	167.40	2,356
2023-06-30	162.80	162.80	161.00	162.60	162.60	4,234
2023-06-29	164.40	165.40	163.20	164.00	164.00	1,761
2023-06-28	163.60	164.80	163.40	164.40	164.40	19,992
2023-06-27	163.00	165.60	163.00	163.60	163.60	1,323
2023-06-26	164.00	164.60	161.40	164.00	164.00	1,195
2023-06-22	164.80	164.80	163.00	164.60	164.60	637
2023-06-21	168.20	168.20	164.60	165.20	165.20	2,190
2023-06-20	168.40	170.60	165.20	165.20	165.20	3,305
2023-06-19	168.00	170.60	168.00	170.20	170.20	12,908

← NewerPage 14 of 21 · 1,257 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.