Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 289.50 | 289.50 | 265.50 | 267.50 | 267.50 | 7,193 |
| 2022-04-05 | 285.50 | 285.50 | 270.00 | 272.50 | 272.50 | 9,557 |
| 2022-04-04 | 283.00 | 283.00 | 273.00 | 280.00 | 280.00 | 10,465 |
| 2022-04-01 | 272.00 | 283.00 | 268.00 | 278.00 | 278.00 | 13,034 |
| 2022-03-31 | 263.00 | 273.50 | 263.00 | 271.50 | 271.50 | 45,689 |
| 2022-03-30 | 263.00 | 264.00 | 259.00 | 262.00 | 262.00 | 104,158 |
| 2022-03-29 | 258.50 | 258.50 | 250.00 | 257.00 | 257.00 | 298,195 |
| 2022-03-28 | 248.00 | 250.00 | 243.50 | 249.00 | 249.00 | 7,093 |
| 2022-03-25 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 14,729 |
| 2022-03-24 | 251.50 | 255.50 | 243.50 | 247.00 | 247.00 | 9,064 |
| 2022-03-23 | 262.00 | 265.50 | 253.00 | 255.00 | 255.00 | 5,611 |
| 2022-03-22 | 269.00 | 269.00 | 258.50 | 265.00 | 265.00 | 8,602 |
| 2022-03-21 | 269.00 | 271.00 | 265.00 | 269.00 | 269.00 | 2,973 |
| 2022-03-18 | 273.00 | 273.00 | 261.00 | 267.00 | 267.00 | 661,850 |
| 2022-03-17 | 257.50 | 267.50 | 257.50 | 260.00 | 260.00 | 12,390 |
| 2022-03-16 | 252.00 | 260.00 | 251.50 | 258.00 | 258.00 | 5,200 |
| 2022-03-15 | 249.50 | 252.50 | 247.50 | 250.00 | 250.00 | 1,358 |
| 2022-03-14 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 8,740 |
| 2022-03-11 | 256.00 | 256.00 | 245.00 | 245.00 | 245.00 | 3,454 |
| 2022-03-10 | 247.50 | 250.00 | 242.50 | 244.00 | 244.00 | 3,012 |
| 2022-03-09 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 9,141 |
| 2022-03-08 | 241.50 | 241.50 | 232.50 | 236.00 | 236.00 | 9,018 |
| 2022-03-07 | 232.00 | 239.50 | 224.00 | 235.50 | 235.50 | 11,856 |
| 2022-03-04 | 242.00 | 248.50 | 235.00 | 238.00 | 238.00 | 26,914 |
| 2022-03-03 | 247.50 | 247.50 | 241.00 | 242.00 | 242.00 | 23,561 |
| 2022-03-02 | 237.50 | 242.00 | 235.50 | 241.00 | 241.00 | 5,221 |
| 2022-03-01 | 235.50 | 247.50 | 235.50 | 240.50 | 240.50 | 8,437 |
| 2022-02-28 | 237.50 | 245.00 | 232.50 | 242.00 | 242.00 | 8,299 |
| 2022-02-25 | 232.00 | 240.00 | 232.00 | 237.50 | 237.50 | 14,721 |
| 2022-02-24 | 230.00 | 239.50 | 224.00 | 232.50 | 232.50 | 18,380 |
| 2022-02-23 | 244.00 | 267.50 | 237.50 | 242.50 | 242.50 | 5,493 |
| 2022-02-22 | 235.00 | 247.50 | 231.50 | 244.00 | 244.00 | 9,389 |
| 2022-02-21 | 240.00 | 246.00 | 234.00 | 236.00 | 236.00 | 8,262 |
| 2022-02-18 | 252.00 | 252.00 | 243.50 | 246.50 | 246.50 | 5,558 |
| 2022-02-17 | 252.50 | 258.00 | 247.00 | 252.00 | 252.00 | 46,004 |
| 2022-02-16 | 242.00 | 250.50 | 241.50 | 249.50 | 249.50 | 351,699 |
| 2022-02-15 | 239.50 | 245.00 | 239.50 | 242.00 | 242.00 | 10,955 |
| 2022-02-14 | 241.00 | 245.00 | 236.50 | 242.50 | 242.50 | 9,548 |
| 2022-02-11 | 250.00 | 251.50 | 246.00 | 250.50 | 250.50 | 3,880 |
| 2022-02-10 | 248.50 | 252.00 | 246.00 | 252.00 | 252.00 | 1,678 |
| 2022-02-09 | 241.00 | 247.50 | 239.00 | 247.50 | 247.50 | 7,877 |
| 2022-02-08 | 244.00 | 248.50 | 238.50 | 240.00 | 240.00 | 8,057 |
| 2022-02-07 | 245.00 | 246.50 | 239.50 | 243.00 | 243.00 | 11,462 |
| 2022-02-04 | 252.50 | 252.50 | 239.50 | 245.00 | 245.00 | 15,693 |
| 2022-02-03 | 257.00 | 258.00 | 250.50 | 252.50 | 252.50 | 2,188 |
| 2022-02-02 | 252.50 | 257.50 | 252.50 | 256.50 | 256.50 | 2,558 |
| 2022-02-01 | 253.50 | 253.50 | 248.50 | 252.50 | 252.50 | 5,789 |
| 2022-01-31 | 249.50 | 255.50 | 249.00 | 251.00 | 251.00 | 17,204 |
| 2022-01-28 | 250.00 | 252.00 | 246.50 | 248.50 | 248.50 | 3,705 |
| 2022-01-27 | 257.50 | 258.00 | 252.00 | 253.00 | 253.00 | 4,612 |
| 2022-01-26 | 250.50 | 262.00 | 250.50 | 257.50 | 257.50 | 2,689 |
| 2022-01-25 | 250.00 | 257.00 | 248.00 | 250.00 | 250.00 | 3,844 |
| 2022-01-24 | 260.00 | 260.00 | 247.00 | 250.00 | 250.00 | 16,742 |
| 2022-01-21 | 268.00 | 268.00 | 255.50 | 263.00 | 263.00 | 9,653 |
| 2022-01-20 | 261.00 | 268.50 | 261.00 | 268.00 | 268.00 | 8,757 |
| 2022-01-19 | 262.00 | 264.50 | 258.00 | 261.00 | 261.00 | 8,231 |
| 2022-01-18 | 267.00 | 267.00 | 256.50 | 262.00 | 262.00 | 10,469 |
| 2022-01-17 | 280.00 | 280.00 | 267.00 | 270.00 | 270.00 | 17,122 |
| 2022-01-14 | 292.00 | 292.00 | 281.50 | 282.50 | 282.50 | 6,777 |
| 2022-01-13 | 291.00 | 299.00 | 289.00 | 292.00 | 292.00 | 7,110 |
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.