Stendörren Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	169.80	170.40	164.00	170.40	170.40	8,542
2023-06-15	169.60	169.80	169.20	169.80	169.80	3,295
2023-06-14	169.40	171.00	169.40	170.00	170.00	1,623
2023-06-13	170.80	172.60	169.80	169.80	169.80	1,114
2023-06-12	164.00	187.80	161.20	172.60	172.60	19,520
2023-06-09	163.80	170.60	163.00	164.00	164.00	29,696
2023-06-08	167.00	168.00	164.00	164.00	164.00	106,818
2023-06-07	176.20	176.20	164.00	167.80	167.80	5,006
2023-06-05	173.00	176.60	173.00	174.80	174.80	3,300
2023-06-02	166.00	175.00	166.00	173.00	173.00	11,420
2023-06-01	165.00	170.00	161.00	166.00	166.00	61,297
2023-05-31	171.60	171.60	165.00	165.00	165.00	8,950
2023-05-30	172.60	173.00	167.40	171.60	171.60	3,142
2023-05-29	174.20	174.20	171.80	172.60	172.60	1,755
2023-05-26	173.80	175.20	173.80	174.40	174.40	1,854
2023-05-25	176.20	176.60	173.80	175.00	175.00	7,632
2023-05-24	176.00	177.80	175.20	175.80	175.80	5,504
2023-05-23	174.40	179.00	174.40	177.40	177.40	2,602
2023-05-22	173.40	175.00	172.40	174.40	174.40	61,660
2023-05-19	178.80	178.80	170.80	173.40	173.40	3,845
2023-05-17	177.40	179.80	177.40	179.00	179.00	1,615
2023-05-16	178.00	180.60	178.00	180.60	180.60	3,033
2023-05-15	180.00	182.60	176.20	182.60	182.60	37,351
2023-05-12	183.20	183.60	181.60	182.80	182.80	1,712
2023-05-11	179.80	191.00	179.80	184.00	184.00	2,285
2023-05-10	183.80	183.80	179.20	181.20	181.20	2,394
2023-05-09	189.40	189.40	180.00	183.80	183.80	2,266
2023-05-08	193.00	194.40	189.00	191.00	191.00	16,810
2023-05-05	189.00	194.40	187.60	192.40	192.40	23,080
2023-05-04	191.40	192.60	185.40	189.80	189.80	3,587
2023-05-03	193.60	194.60	192.00	194.00	194.00	1,197
2023-05-02	197.20	198.20	193.80	194.60	194.60	3,927
2023-04-28	199.20	201.00	196.00	201.00	201.00	6,522
2023-04-27	197.80	200.50	196.00	199.20	199.20	2,931
2023-04-26	197.80	199.00	195.60	197.80	197.80	3,197
2023-04-25	201.50	201.50	198.00	199.20	199.20	1,571
2023-04-24	200.00	201.00	198.80	201.00	201.00	726
2023-04-21	202.00	202.00	198.40	200.00	200.00	1,789
2023-04-20	203.50	203.50	199.60	202.00	202.00	2,497
2023-04-19	204.50	204.50	201.00	203.50	203.50	2,861
2023-04-18	206.50	206.50	203.00	206.50	206.50	1,537
2023-04-17	205.50	205.50	201.50	205.50	205.50	1,440
2023-04-14	199.80	205.50	199.80	203.00	203.00	3,351
2023-04-13	203.00	204.00	198.00	199.80	199.80	3,813
2023-04-12	197.20	201.50	197.20	200.00	200.00	3,880
2023-04-11	191.00	198.40	191.00	195.20	195.20	5,043
2023-04-06	187.20	195.40	186.60	191.00	191.00	2,040
2023-04-05	190.00	190.00	186.00	186.60	186.60	3,562
2023-04-04	183.80	191.00	183.80	190.00	190.00	10,631
2023-04-03	173.20	189.00	172.80	186.00	186.00	5,074
2023-03-31	164.00	173.40	163.80	173.20	173.20	3,985
2023-03-30	161.80	166.80	161.20	164.00	164.00	15,036
2023-03-29	158.20	162.00	158.00	160.80	160.80	4,522
2023-03-28	162.80	163.00	158.80	159.80	159.80	4,738
2023-03-27	166.00	166.00	159.00	161.00	161.00	5,072
2023-03-24	177.60	177.60	163.00	164.80	164.80	7,244
2023-03-23	178.80	180.00	176.00	177.00	177.00	3,775
2023-03-22	182.00	182.60	178.20	178.80	178.80	2,629
2023-03-21	181.00	190.00	181.00	184.00	184.00	3,186
2023-03-20	190.00	193.00	180.80	181.40	181.40	5,529

← NewerPage 15 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.