Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 176.00 | 180.60 | 172.40 | 180.00 | 180.00 | 13,598 |
| 2022-12-20 | 173.20 | 179.40 | 172.20 | 176.00 | 176.00 | 12,389 |
| 2022-12-19 | 188.40 | 189.60 | 176.40 | 177.20 | 177.20 | 10,955 |
| 2022-12-16 | 203.00 | 204.00 | 187.60 | 188.40 | 188.40 | 12,876 |
| 2022-12-15 | 212.50 | 212.50 | 202.50 | 204.00 | 204.00 | 9,093 |
| 2022-12-14 | 206.00 | 218.00 | 206.00 | 215.00 | 215.00 | 124,941 |
| 2022-12-13 | 197.40 | 208.50 | 197.00 | 205.00 | 205.00 | 513,761 |
| 2022-12-12 | 193.20 | 201.50 | 191.80 | 200.00 | 200.00 | 13,897 |
| 2022-12-09 | 193.40 | 199.60 | 193.00 | 196.60 | 196.60 | 10,887 |
| 2022-12-08 | 196.00 | 196.00 | 191.40 | 194.00 | 194.00 | 9,644 |
| 2022-12-07 | 197.00 | 197.00 | 191.60 | 194.80 | 194.80 | 14,898 |
| 2022-12-06 | 197.60 | 199.80 | 196.00 | 198.20 | 198.20 | 4,143 |
| 2022-12-05 | 204.00 | 208.50 | 201.00 | 201.00 | 201.00 | 6,346 |
| 2022-12-02 | 198.20 | 207.50 | 198.20 | 204.00 | 204.00 | 11,459 |
| 2022-12-01 | 201.00 | 205.50 | 198.40 | 199.00 | 199.00 | 4,683 |
| 2022-11-30 | 203.00 | 203.00 | 194.20 | 200.00 | 200.00 | 32,539 |
| 2022-11-29 | 208.50 | 209.50 | 203.00 | 203.00 | 203.00 | 4,660 |
| 2022-11-28 | 203.00 | 205.50 | 196.80 | 205.50 | 205.50 | 8,518 |
| 2022-11-25 | 204.50 | 206.00 | 201.00 | 203.50 | 203.50 | 8,166 |
| 2022-11-24 | 196.60 | 207.50 | 196.60 | 205.00 | 205.00 | 226,046 |
| 2022-11-23 | 195.00 | 198.20 | 193.80 | 196.60 | 196.60 | 2,173 |
| 2022-11-22 | 196.00 | 200.50 | 196.00 | 197.20 | 197.20 | 3,700 |
| 2022-11-21 | 191.40 | 197.00 | 191.40 | 196.00 | 196.00 | 3,734 |
| 2022-11-18 | 193.60 | 196.80 | 191.00 | 195.20 | 195.20 | 4,316 |
| 2022-11-17 | 193.60 | 196.60 | 190.20 | 193.60 | 193.60 | 9,112 |
| 2022-11-16 | 196.20 | 196.20 | 189.40 | 193.40 | 193.40 | 10,244 |
| 2022-11-15 | 200.00 | 201.00 | 196.20 | 199.00 | 199.00 | 7,045 |
| 2022-11-14 | 204.50 | 204.50 | 199.00 | 200.00 | 200.00 | 5,777 |
| 2022-11-11 | 200.00 | 208.00 | 199.80 | 204.50 | 204.50 | 9,673 |
| 2022-11-10 | 190.20 | 201.50 | 184.00 | 200.00 | 200.00 | 27,858 |
| 2022-11-09 | 194.80 | 194.80 | 185.80 | 190.40 | 190.40 | 15,156 |
| 2022-11-08 | 204.00 | 204.00 | 192.80 | 194.80 | 194.80 | 9,049 |
| 2022-11-07 | 195.60 | 204.50 | 195.60 | 201.50 | 201.50 | 6,302 |
| 2022-11-04 | 199.80 | 199.80 | 192.00 | 195.60 | 195.60 | 1,891 |
| 2022-11-03 | 197.60 | 197.60 | 190.20 | 193.20 | 193.20 | 6,984 |
| 2022-11-02 | 195.20 | 204.00 | 195.20 | 200.50 | 200.50 | 14,372 |
| 2022-11-01 | 194.00 | 201.50 | 194.00 | 199.00 | 199.00 | 7,062 |
| 2022-10-31 | 189.00 | 192.40 | 185.00 | 192.00 | 192.00 | 33,628 |
| 2022-10-28 | 185.00 | 192.00 | 182.00 | 191.20 | 191.20 | 11,924 |
| 2022-10-27 | 179.80 | 185.60 | 178.00 | 185.60 | 185.60 | 10,945 |
| 2022-10-26 | 177.40 | 183.20 | 177.20 | 180.00 | 180.00 | 6,406 |
| 2022-10-25 | 170.60 | 182.60 | 167.60 | 181.20 | 181.20 | 12,874 |
| 2022-10-24 | 179.80 | 179.80 | 170.40 | 174.60 | 174.60 | 5,463 |
| 2022-10-21 | 178.80 | 179.20 | 170.00 | 173.20 | 173.20 | 4,454 |
| 2022-10-20 | 173.60 | 178.40 | 168.00 | 174.40 | 174.40 | 15,235 |
| 2022-10-19 | 177.80 | 178.80 | 172.80 | 174.80 | 174.80 | 5,736 |
| 2022-10-18 | 185.40 | 186.40 | 180.60 | 183.80 | 183.80 | 6,726 |
| 2022-10-17 | 177.00 | 181.60 | 173.00 | 180.80 | 180.80 | 12,144 |
| 2022-10-14 | 169.60 | 174.80 | 167.40 | 173.40 | 173.40 | 18,078 |
| 2022-10-13 | 161.00 | 166.00 | 158.20 | 165.60 | 165.60 | 15,245 |
| 2022-10-12 | 169.40 | 170.00 | 165.40 | 166.20 | 166.20 | 14,500 |
| 2022-10-11 | 166.00 | 171.40 | 165.80 | 170.80 | 170.80 | 20,143 |
| 2022-10-10 | 162.00 | 168.00 | 160.60 | 165.00 | 165.00 | 9,819 |
| 2022-10-07 | 170.80 | 170.80 | 161.60 | 162.00 | 162.00 | 16,886 |
| 2022-10-06 | 163.00 | 173.40 | 163.00 | 170.80 | 170.80 | 19,621 |
| 2022-10-05 | 167.80 | 168.20 | 161.20 | 163.60 | 163.60 | 9,647 |
| 2022-10-04 | 167.20 | 173.00 | 167.20 | 171.00 | 171.00 | 17,378 |
| 2022-10-03 | 169.60 | 172.60 | 162.00 | 170.80 | 170.80 | 22,486 |
| 2022-09-30 | 158.20 | 173.00 | 156.60 | 173.00 | 173.00 | 80,445 |
| 2022-09-29 | 157.60 | 157.60 | 150.40 | 155.20 | 155.20 | 39,494 |
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.