Stendörren Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	182.60	185.20	182.40	184.80	184.80	8,506
2026-07-27	181.20	184.20	181.20	182.20	182.20	8,187
2026-07-24	180.60	181.20	177.00	181.20	181.20	10,768
2026-07-23	176.00	179.40	175.80	179.40	179.40	7,729
2026-07-22	172.80	178.00	172.00	175.40	175.40	11,917
2026-07-21	181.60	182.00	170.20	172.20	172.20	17,664
2026-07-20	179.80	180.60	178.40	179.80	179.80	4,498
2026-07-17	182.80	182.80	177.80	179.80	179.80	5,998
2026-07-16	179.40	180.20	177.20	180.20	180.20	2,115
2026-07-15	176.40	178.60	174.60	178.40	178.40	7,777
2026-07-14	177.80	178.60	174.00	176.40	176.40	1,593
2026-07-13	172.40	177.60	172.20	176.20	176.20	6,007
2026-07-10	176.00	177.80	173.80	175.20	175.20	4,754
2026-07-09	182.20	182.20	172.60	176.20	176.20	735,619
2026-07-08	177.20	179.60	171.60	172.20	172.20	8,657
2026-07-07	180.60	180.60	177.40	178.00	178.00	4,698
2026-07-06	180.60	181.20	177.80	178.60	178.60	5,697
2026-07-03	177.40	180.60	177.40	179.40	179.40	4,695
2026-07-02	172.60	178.60	172.60	176.60	176.60	10,589
2026-07-01	177.00	177.00	172.20	173.60	173.60	9,547
2026-06-30	173.60	176.80	172.80	175.00	175.00	13,551
2026-06-29	173.20	175.60	172.60	173.00	173.00	10,014
2026-06-26	174.80	175.80	173.80	174.20	174.20	2,739
2026-06-25	174.40	179.20	174.00	175.40	175.40	12,483
2026-06-24	171.80	174.60	171.00	174.60	174.60	11,762
2026-06-23	176.20	176.20	172.80	172.80	172.80	7,299
2026-06-22	174.40	178.00	172.60	176.80	176.80	15,549
2026-06-18	174.20	174.80	171.40	174.20	174.20	20,705
2026-06-17	175.20	175.80	173.40	175.60	175.60	9,521
2026-06-16	178.40	179.00	173.40	175.20	175.20	8,247
2026-06-15	179.60	181.20	176.80	178.40	178.40	7,260
2026-06-12	175.80	179.60	175.60	178.20	178.20	4,694
2026-06-11	174.40	175.40	171.20	175.00	175.00	8,812
2026-06-10	174.40	176.00	171.00	174.40	174.40	84,935
2026-06-09	174.60	175.60	171.60	172.40	172.40	6,536
2026-06-08	174.20	174.40	170.60	172.80	172.80	9,159
2026-06-05	176.60	179.40	172.60	174.00	174.00	11,186
2026-06-04	180.40	182.20	176.00	177.20	177.20	11,602
2026-06-03	184.40	184.80	180.00	180.20	180.20	11,023
2026-06-02	183.80	187.60	183.80	184.80	184.80	13,394
2026-06-01	192.40	192.40	182.00	184.20	184.20	8,995
2026-05-29	186.80	191.00	186.80	191.00	191.00	23,653
2026-05-28	187.60	190.00	184.40	185.60	185.60	14,713
2026-05-27	185.60	190.00	185.40	187.20	187.20	5,094
2026-05-26	187.20	188.60	186.20	187.00	187.00	5,489
2026-05-25	186.00	189.20	186.00	187.40	187.40	2,541
2026-05-22	185.20	187.80	184.00	185.00	185.00	8,743
2026-05-21	187.00	187.40	183.20	184.80	184.80	8,905
2026-05-20	182.20	187.00	181.00	186.20	186.20	6,498
2026-05-19	178.20	182.80	178.00	182.20	182.20	9,977
2026-05-18	175.80	178.00	173.80	177.20	177.20	10,854
2026-05-15	177.80	178.80	175.80	175.80	175.80	6,607
2026-05-13	178.80	179.40	176.20	178.00	178.00	5,438
2026-05-12	180.40	182.60	177.40	178.60	178.60	7,677
2026-05-11	179.00	181.80	177.80	181.80	181.80	4,718
2026-05-08	184.80	184.80	178.60	179.60	179.60	56,906
2026-05-07	181.00	185.60	181.00	183.80	183.80	11,399
2026-05-06	179.40	183.00	179.40	182.40	182.40	63,031
2026-05-05	181.20	182.80	177.80	177.80	177.80	12,013
2026-05-04	192.60	192.60	179.20	179.20	179.20	17,879

← NewerPage 2 of 5 · 251 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.