Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 150.00 | 154.80 | 141.20 | 154.80 | 154.80 | 40,741 |
| 2022-09-27 | 152.00 | 152.60 | 145.20 | 147.20 | 147.20 | 50,075 |
| 2022-09-26 | 154.20 | 157.00 | 151.20 | 151.20 | 151.20 | 36,398 |
| 2022-09-23 | 157.80 | 160.20 | 152.40 | 156.40 | 156.40 | 23,275 |
| 2022-09-22 | 163.80 | 164.40 | 156.80 | 157.80 | 157.80 | 25,864 |
| 2022-09-21 | 167.80 | 169.40 | 163.40 | 167.60 | 167.60 | 9,065 |
| 2022-09-20 | 180.40 | 181.20 | 160.20 | 164.40 | 164.40 | 67,718 |
| 2022-09-19 | 195.20 | 195.20 | 175.20 | 180.40 | 180.40 | 79,650 |
| 2022-09-16 | 201.50 | 204.00 | 194.80 | 194.80 | 194.80 | 488,894 |
| 2022-09-15 | 209.50 | 209.50 | 202.00 | 203.50 | 203.50 | 69,337 |
| 2022-09-14 | 203.50 | 210.00 | 203.50 | 209.50 | 209.50 | 28,464 |
| 2022-09-13 | 211.50 | 212.00 | 203.00 | 207.00 | 207.00 | 25,487 |
| 2022-09-12 | 208.00 | 214.00 | 207.50 | 211.00 | 211.00 | 74,816 |
| 2022-09-09 | 210.00 | 212.00 | 205.00 | 209.50 | 209.50 | 87,669 |
| 2022-09-08 | 201.00 | 214.50 | 201.00 | 209.50 | 209.50 | 119,011 |
| 2022-09-07 | 178.60 | 183.80 | 176.20 | 183.20 | 183.20 | 8,158 |
| 2022-09-06 | 179.60 | 182.60 | 175.00 | 178.60 | 178.60 | 5,866 |
| 2022-09-05 | 182.00 | 184.80 | 176.20 | 179.60 | 179.60 | 6,338 |
| 2022-09-02 | 186.20 | 189.20 | 182.40 | 186.00 | 186.00 | 25,529 |
| 2022-09-01 | 200.50 | 200.50 | 177.40 | 186.20 | 186.20 | 71,152 |
| 2022-08-31 | 202.00 | 205.00 | 197.00 | 200.00 | 200.00 | 166,920 |
| 2022-08-30 | 201.50 | 202.00 | 196.40 | 197.60 | 197.60 | 24,784 |
| 2022-08-29 | 197.00 | 201.00 | 194.80 | 198.60 | 198.60 | 51,908 |
| 2022-08-26 | 204.50 | 204.50 | 196.00 | 197.00 | 197.00 | 11,531 |
| 2022-08-25 | 199.20 | 204.00 | 197.20 | 200.50 | 200.50 | 23,487 |
| 2022-08-24 | 191.00 | 198.40 | 187.00 | 195.80 | 195.80 | 25,700 |
| 2022-08-23 | 190.60 | 193.40 | 190.00 | 190.60 | 190.60 | 121,243 |
| 2022-08-22 | 194.00 | 194.20 | 187.40 | 191.40 | 191.40 | 21,423 |
| 2022-08-19 | 197.00 | 197.00 | 189.40 | 193.00 | 193.00 | 158,838 |
| 2022-08-18 | 189.40 | 197.00 | 189.20 | 196.60 | 196.60 | 11,991 |
| 2022-08-17 | 194.80 | 194.80 | 187.20 | 189.40 | 189.40 | 36,429 |
| 2022-08-16 | 194.20 | 195.60 | 189.00 | 191.20 | 191.20 | 7,833 |
| 2022-08-15 | 194.00 | 197.00 | 190.40 | 194.40 | 194.40 | 7,896 |
| 2022-08-12 | 188.00 | 194.20 | 188.00 | 194.00 | 194.00 | 10,856 |
| 2022-08-11 | 184.00 | 187.60 | 183.60 | 186.80 | 186.80 | 19,805 |
| 2022-08-10 | 171.80 | 182.40 | 170.40 | 182.40 | 182.40 | 12,271 |
| 2022-08-09 | 175.00 | 179.60 | 170.60 | 171.80 | 171.80 | 7,952 |
| 2022-08-08 | 171.20 | 178.60 | 169.60 | 178.20 | 178.20 | 5,181 |
| 2022-08-05 | 178.40 | 178.40 | 168.80 | 171.20 | 171.20 | 4,696 |
| 2022-08-04 | 175.80 | 178.40 | 173.80 | 175.40 | 175.40 | 4,585 |
| 2022-08-03 | 174.40 | 180.00 | 172.00 | 178.60 | 178.60 | 3,129 |
| 2022-08-02 | 176.60 | 178.40 | 169.40 | 172.00 | 172.00 | 16,727 |
| 2022-08-01 | 184.20 | 184.20 | 175.00 | 176.80 | 176.80 | 9,485 |
| 2022-07-29 | 176.40 | 183.40 | 175.60 | 180.20 | 180.20 | 23,885 |
| 2022-07-28 | 171.20 | 177.80 | 170.60 | 176.40 | 176.40 | 9,214 |
| 2022-07-27 | 175.60 | 175.60 | 167.00 | 170.00 | 170.00 | 5,027 |
| 2022-07-26 | 175.40 | 175.40 | 169.20 | 171.80 | 171.80 | 7,758 |
| 2022-07-25 | 181.00 | 181.00 | 170.80 | 173.00 | 173.00 | 12,587 |
| 2022-07-22 | 174.00 | 183.80 | 164.00 | 180.00 | 180.00 | 20,283 |
| 2022-07-21 | 167.40 | 173.20 | 163.80 | 172.80 | 172.80 | 21,340 |
| 2022-07-20 | 164.00 | 169.80 | 162.40 | 164.00 | 164.00 | 19,144 |
| 2022-07-19 | 158.60 | 163.60 | 154.80 | 163.20 | 163.20 | 6,317 |
| 2022-07-18 | 159.40 | 162.00 | 155.20 | 158.40 | 158.40 | 13,691 |
| 2022-07-15 | 151.20 | 156.80 | 147.60 | 156.40 | 156.40 | 4,446 |
| 2022-07-14 | 150.00 | 150.00 | 143.00 | 147.60 | 147.60 | 13,495 |
| 2022-07-13 | 144.20 | 150.00 | 144.20 | 150.00 | 150.00 | 57,158 |
| 2022-07-12 | 150.60 | 150.60 | 142.40 | 145.80 | 145.80 | 19,697 |
| 2022-07-11 | 150.00 | 151.00 | 146.00 | 150.80 | 150.80 | 18,889 |
| 2022-07-08 | 155.00 | 155.80 | 148.20 | 150.00 | 150.00 | 75,168 |
| 2022-07-07 | 148.80 | 154.00 | 148.80 | 153.00 | 153.00 | 60,489 |
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.