Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 157.00 | 157.00 | 147.80 | 153.40 | 153.40 | 31,277 |
| 2022-07-05 | 148.20 | 153.00 | 145.00 | 149.20 | 149.20 | 23,521 |
| 2022-07-04 | 157.20 | 157.20 | 146.80 | 149.40 | 149.40 | 12,473 |
| 2022-07-01 | 151.20 | 159.00 | 151.20 | 157.20 | 157.20 | 11,218 |
| 2022-06-30 | 158.20 | 158.20 | 147.80 | 155.20 | 155.20 | 11,112 |
| 2022-06-29 | 160.20 | 161.40 | 155.60 | 158.20 | 158.20 | 11,179 |
| 2022-06-28 | 178.80 | 178.80 | 161.40 | 163.20 | 163.20 | 4,788 |
| 2022-06-27 | 165.00 | 169.60 | 165.00 | 168.80 | 168.80 | 5,710 |
| 2022-06-23 | 164.20 | 164.80 | 159.00 | 163.40 | 163.40 | 8,298 |
| 2022-06-22 | 169.20 | 169.20 | 158.40 | 163.00 | 163.00 | 19,290 |
| 2022-06-21 | 174.00 | 174.40 | 168.40 | 169.20 | 169.20 | 6,134 |
| 2022-06-20 | 176.60 | 180.40 | 170.00 | 173.80 | 173.80 | 64,853 |
| 2022-06-17 | 170.20 | 179.80 | 170.20 | 178.20 | 178.20 | 11,763 |
| 2022-06-16 | 180.20 | 180.20 | 166.80 | 172.20 | 172.20 | 8,015 |
| 2022-06-15 | 181.80 | 184.00 | 178.60 | 182.40 | 182.40 | 10,027 |
| 2022-06-14 | 190.60 | 193.40 | 180.80 | 182.60 | 182.60 | 9,187 |
| 2022-06-13 | 193.00 | 194.40 | 187.80 | 192.40 | 192.40 | 31,175 |
| 2022-06-10 | 204.50 | 206.50 | 191.40 | 193.00 | 193.00 | 18,131 |
| 2022-06-09 | 213.00 | 213.00 | 202.00 | 205.50 | 205.50 | 8,433 |
| 2022-06-08 | 213.00 | 215.50 | 207.50 | 213.50 | 213.50 | 5,491 |
| 2022-06-07 | 217.50 | 217.50 | 206.50 | 212.00 | 212.00 | 8,892 |
| 2022-06-03 | 220.00 | 222.00 | 210.50 | 217.50 | 217.50 | 5,705 |
| 2022-06-02 | 225.00 | 225.50 | 216.00 | 222.00 | 222.00 | 20,745 |
| 2022-06-01 | 232.50 | 235.50 | 217.00 | 224.50 | 224.50 | 10,328 |
| 2022-05-31 | 246.00 | 246.50 | 228.50 | 232.50 | 232.50 | 15,931 |
| 2022-05-30 | 279.50 | 279.50 | 244.50 | 248.00 | 248.00 | 4,935 |
| 2022-05-27 | 234.00 | 246.50 | 234.00 | 246.50 | 246.50 | 3,109 |
| 2022-05-25 | 230.50 | 238.50 | 230.50 | 233.50 | 233.50 | 4,031 |
| 2022-05-24 | 235.00 | 235.00 | 228.50 | 232.00 | 232.00 | 3,351 |
| 2022-05-23 | 236.00 | 237.50 | 227.00 | 231.00 | 231.00 | 7,128 |
| 2022-05-20 | 235.00 | 239.50 | 231.00 | 234.50 | 234.50 | 6,335 |
| 2022-05-19 | 231.00 | 235.00 | 225.50 | 235.00 | 235.00 | 10,171 |
| 2022-05-18 | 230.00 | 231.50 | 222.00 | 228.00 | 228.00 | 69,153 |
| 2022-05-17 | 227.50 | 231.50 | 218.50 | 226.00 | 226.00 | 34,377 |
| 2022-05-16 | 208.00 | 214.50 | 208.00 | 213.00 | 213.00 | 12,456 |
| 2022-05-13 | 229.50 | 229.50 | 207.50 | 208.00 | 208.00 | 27,169 |
| 2022-05-12 | 210.00 | 214.00 | 206.50 | 214.00 | 214.00 | 18,584 |
| 2022-05-11 | 204.00 | 216.00 | 204.00 | 214.00 | 214.00 | 21,718 |
| 2022-05-10 | 206.00 | 210.50 | 201.50 | 204.00 | 204.00 | 50,526 |
| 2022-05-09 | 215.00 | 215.00 | 203.00 | 205.00 | 205.00 | 11,558 |
| 2022-05-06 | 226.00 | 226.00 | 211.50 | 215.00 | 215.00 | 11,665 |
| 2022-05-05 | 226.50 | 239.50 | 222.50 | 224.00 | 224.00 | 43,935 |
| 2022-05-04 | 229.50 | 231.00 | 224.50 | 226.50 | 226.50 | 10,781 |
| 2022-05-03 | 241.50 | 245.50 | 235.00 | 235.00 | 235.00 | 9,757 |
| 2022-05-02 | 242.50 | 244.00 | 234.50 | 241.50 | 241.50 | 8,198 |
| 2022-04-29 | 250.50 | 250.50 | 239.50 | 242.50 | 242.50 | 7,908 |
| 2022-04-28 | 248.50 | 248.50 | 238.50 | 241.50 | 241.50 | 7,773 |
| 2022-04-27 | 247.00 | 250.00 | 241.50 | 246.00 | 246.00 | 16,273 |
| 2022-04-26 | 250.00 | 256.50 | 245.50 | 247.00 | 247.00 | 19,194 |
| 2022-04-25 | 260.00 | 260.00 | 251.00 | 253.50 | 253.50 | 5,910 |
| 2022-04-22 | 259.00 | 265.50 | 256.00 | 260.50 | 260.50 | 8,848 |
| 2022-04-21 | 257.50 | 267.00 | 256.50 | 259.00 | 259.00 | 31,478 |
| 2022-04-20 | 260.00 | 263.00 | 257.50 | 259.50 | 259.50 | 6,234 |
| 2022-04-19 | 260.00 | 266.00 | 259.00 | 260.00 | 260.00 | 16,735 |
| 2022-04-14 | 265.00 | 267.50 | 261.00 | 266.50 | 266.50 | 3,195 |
| 2022-04-13 | 265.00 | 266.50 | 261.00 | 264.00 | 264.00 | 35,837 |
| 2022-04-12 | 257.00 | 268.50 | 257.00 | 264.00 | 264.00 | 67,450 |
| 2022-04-11 | 262.50 | 263.00 | 258.00 | 259.50 | 259.50 | 3,773 |
| 2022-04-08 | 267.50 | 268.00 | 260.00 | 264.00 | 264.00 | 3,817 |
| 2022-04-07 | 271.00 | 275.50 | 264.50 | 265.00 | 265.00 | 4,530 |
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.