Stendörren Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	190.00	193.00	180.80	181.40	181.40	5,529
2023-03-17	197.00	202.00	192.20	194.20	194.20	4,899
2023-03-16	190.00	210.00	190.00	197.00	197.00	7,324
2023-03-15	187.40	189.60	182.40	189.60	189.60	4,400
2023-03-14	177.00	187.80	177.00	187.80	187.80	24,505
2023-03-13	174.00	183.60	172.60	177.00	177.00	7,837
2023-03-10	182.00	191.20	173.00	177.00	177.00	6,755
2023-03-09	194.20	195.80	180.40	182.00	182.00	10,173
2023-03-08	200.50	200.50	196.00	198.00	198.00	1,676
2023-03-07	196.60	202.00	196.60	200.50	200.50	4,268
2023-03-06	196.80	199.00	193.00	199.00	199.00	1,815
2023-03-03	192.40	198.80	192.40	196.80	196.80	3,385
2023-03-02	195.20	197.00	194.80	195.40	195.40	3,341
2023-03-01	195.80	197.00	190.20	195.80	195.80	2,756
2023-02-28	192.00	195.80	192.00	195.80	195.80	8,189
2023-02-27	183.40	196.40	183.00	191.20	191.20	4,288
2023-02-24	188.40	190.00	176.00	183.00	183.00	4,940
2023-02-23	190.00	194.00	186.40	191.00	191.00	3,011
2023-02-22	196.80	218.00	192.00	192.00	192.00	225,167
2023-02-21	194.20	195.00	192.00	193.80	193.80	3,305
2023-02-20	198.80	199.60	192.20	197.80	197.80	2,366
2023-02-17	199.00	207.00	198.00	200.00	200.00	3,270
2023-02-16	194.20	205.00	194.20	205.00	205.00	1,173
2023-02-15	201.00	204.50	194.40	197.40	197.40	3,297
2023-02-14	198.00	204.00	196.40	200.00	200.00	7,690
2023-02-13	203.50	203.50	198.20	199.00	199.00	3,756
2023-02-10	207.00	208.00	200.50	203.50	203.50	3,847
2023-02-09	200.50	207.00	200.50	206.50	206.50	5,315
2023-02-08	199.40	207.50	199.40	205.50	205.50	5,244
2023-02-07	200.00	203.00	198.40	200.00	200.00	3,250
2023-02-06	210.50	216.50	204.00	205.00	205.00	1,896
2023-02-03	215.00	215.00	207.00	211.00	211.00	3,752
2023-02-02	202.50	216.00	201.00	215.00	215.00	17,220
2023-02-01	196.20	202.50	196.20	200.00	200.00	1,682
2023-01-31	203.00	203.00	196.20	196.20	196.20	6,859
2023-01-30	205.50	206.50	200.00	203.00	203.00	2,776
2023-01-27	199.40	205.50	199.40	205.50	205.50	6,069
2023-01-26	207.00	207.00	201.00	201.50	201.50	1,812
2023-01-25	206.50	206.50	202.50	204.00	204.00	1,911
2023-01-24	205.50	206.50	203.00	206.50	206.50	3,035
2023-01-23	201.00	205.50	200.50	205.50	205.50	2,411
2023-01-20	203.00	203.00	198.20	201.00	201.00	1,806
2023-01-19	203.50	207.00	199.00	199.00	199.00	11,551
2023-01-18	206.50	211.00	201.00	203.50	203.50	51,953
2023-01-17	211.00	211.00	202.00	206.50	206.50	4,041
2023-01-16	216.50	216.50	208.00	211.00	211.00	12,523
2023-01-13	206.00	216.50	198.00	216.50	216.50	18,892
2023-01-12	211.00	211.00	205.50	207.50	207.50	12,429
2023-01-11	210.00	222.00	210.00	212.00	212.00	10,361
2023-01-10	210.00	211.00	207.00	210.00	210.00	3,060
2023-01-09	206.50	212.50	205.50	207.00	207.00	6,023
2023-01-05	203.00	208.50	203.00	204.50	204.50	1,726
2023-01-04	196.80	205.00	196.80	203.00	203.00	6,563
2023-01-03	199.00	199.80	194.00	194.00	194.00	4,324
2023-01-02	198.40	198.40	191.60	195.00	195.00	1,495
2022-12-30	195.00	195.00	190.20	191.80	191.80	4,539
2022-12-29	192.20	196.80	189.20	196.80	196.80	3,899
2022-12-28	190.80	193.20	186.80	192.40	192.40	9,252
2022-12-27	188.40	193.00	188.20	192.00	192.00	5,080
2022-12-23	184.20	189.00	181.40	188.20	188.20	4,092

← NewerPage 16 of 21 · 1,258 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.