Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 291.00 | 299.00 | 289.00 | 292.00 | 292.00 | 7,110 |
| 2022-01-12 | 290.50 | 297.00 | 287.50 | 291.00 | 291.00 | 1,739 |
| 2022-01-11 | 289.50 | 292.50 | 286.50 | 290.00 | 290.00 | 7,400 |
| 2022-01-10 | 306.50 | 307.00 | 286.00 | 289.50 | 289.50 | 11,455 |
| 2022-01-07 | 310.50 | 311.50 | 293.00 | 299.00 | 299.00 | 14,882 |
| 2022-01-05 | 313.50 | 313.50 | 304.00 | 307.50 | 307.50 | 3,670 |
| 2022-01-04 | 312.00 | 318.50 | 305.00 | 309.50 | 309.50 | 14,784 |
| 2022-01-03 | 311.00 | 313.00 | 307.00 | 311.00 | 311.00 | 9,154 |
| 2021-12-30 | 304.00 | 309.00 | 302.00 | 304.50 | 304.50 | 5,630 |
| 2021-12-29 | 305.50 | 317.50 | 300.50 | 303.50 | 303.50 | 8,967 |
| 2021-12-28 | 295.50 | 314.50 | 295.00 | 306.00 | 306.00 | 7,928 |
| 2021-12-27 | 296.00 | 296.00 | 289.50 | 295.50 | 295.50 | 3,798 |
| 2021-12-23 | 290.00 | 295.50 | 290.00 | 293.00 | 293.00 | 1,046 |
| 2021-12-22 | 292.00 | 295.50 | 287.00 | 288.00 | 288.00 | 7,630 |
| 2021-12-21 | 289.00 | 293.50 | 289.00 | 289.50 | 289.50 | 2,182 |
| 2021-12-20 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | 6,844 |
| 2021-12-17 | 297.50 | 299.00 | 287.00 | 297.50 | 297.50 | 9,684 |
| 2021-12-16 | 290.00 | 299.50 | 287.50 | 297.50 | 297.50 | 11,049 |
| 2021-12-15 | 288.00 | 294.00 | 287.00 | 293.00 | 293.00 | 4,298 |
| 2021-12-14 | 299.50 | 299.50 | 287.00 | 288.00 | 288.00 | 11,668 |
| 2021-12-13 | 299.00 | 300.00 | 290.00 | 292.00 | 292.00 | 10,748 |
| 2021-12-10 | 299.00 | 300.00 | 296.00 | 299.00 | 299.00 | 21,722 |
| 2021-12-09 | 302.50 | 302.50 | 294.00 | 299.00 | 299.00 | 11,206 |
| 2021-12-08 | 308.50 | 309.00 | 297.00 | 301.00 | 301.00 | 19,218 |
| 2021-12-07 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 53,846 |
| 2021-12-06 | 319.00 | 319.00 | 308.00 | 314.00 | 314.00 | 11,342 |
| 2021-12-03 | 316.50 | 320.50 | 311.50 | 314.00 | 314.00 | 16,660 |
| 2021-12-02 | 318.50 | 319.50 | 310.00 | 316.50 | 316.50 | 8,522 |
| 2021-12-01 | 315.50 | 321.50 | 306.00 | 318.50 | 318.50 | 10,786 |
| 2021-11-30 | 316.50 | 321.00 | 306.50 | 315.50 | 315.50 | 14,381 |
| 2021-11-29 | 307.50 | 322.00 | 307.00 | 317.00 | 317.00 | 28,830 |
| 2021-11-26 | 316.50 | 318.50 | 306.50 | 308.00 | 308.00 | 11,419 |
| 2021-11-25 | 310.00 | 325.00 | 307.50 | 320.00 | 320.00 | 66,445 |
| 2021-11-24 | 317.00 | 317.50 | 303.50 | 310.00 | 310.00 | 22,679 |
| 2021-11-23 | 299.50 | 299.50 | 290.00 | 293.50 | 293.50 | 4,594 |
| 2021-11-22 | 295.00 | 303.00 | 295.00 | 298.00 | 298.00 | 14,926 |
| 2021-11-19 | 292.50 | 295.50 | 290.00 | 295.00 | 295.00 | 7,034 |
| 2021-11-18 | 294.00 | 297.00 | 285.00 | 293.00 | 293.00 | 5,398 |
| 2021-11-17 | 292.00 | 293.50 | 288.00 | 292.00 | 292.00 | 7,419 |
| 2021-11-16 | 286.00 | 297.50 | 282.00 | 293.50 | 293.50 | 32,317 |
| 2021-11-15 | 275.50 | 281.50 | 271.00 | 279.00 | 279.00 | 19,148 |
| 2021-11-12 | 265.50 | 276.00 | 264.50 | 275.50 | 275.50 | 13,253 |
| 2021-11-11 | 265.00 | 267.00 | 262.00 | 265.50 | 265.50 | 6,813 |
| 2021-11-10 | 263.50 | 263.50 | 255.50 | 260.50 | 260.50 | 11,243 |
| 2021-11-09 | 272.00 | 272.00 | 257.50 | 262.00 | 262.00 | 59,696 |
| 2021-11-08 | 263.00 | 269.00 | 260.50 | 269.00 | 269.00 | 9,009 |
| 2021-11-05 | 260.00 | 263.00 | 258.00 | 263.00 | 263.00 | 4,607 |
| 2021-11-04 | 263.00 | 263.00 | 253.50 | 260.00 | 260.00 | 12,799 |
| 2021-11-03 | 252.00 | 252.00 | 246.50 | 250.50 | 250.50 | 4,503 |
| 2021-11-02 | 251.00 | 252.00 | 245.50 | 252.00 | 252.00 | 11,204 |
| 2021-11-01 | 251.00 | 252.50 | 245.50 | 252.00 | 252.00 | 3,884 |
| 2021-10-29 | 253.00 | 253.00 | 247.50 | 251.00 | 251.00 | 2,825 |
| 2021-10-28 | 251.00 | 255.50 | 249.50 | 253.50 | 253.50 | 5,909 |
| 2021-10-27 | 250.00 | 254.50 | 245.50 | 252.50 | 252.50 | 9,045 |
| 2021-10-26 | 250.00 | 253.50 | 247.50 | 250.00 | 250.00 | 8,517 |
| 2021-10-25 | 251.00 | 253.50 | 246.50 | 250.00 | 250.00 | 7,243 |
| 2021-10-22 | 256.50 | 256.50 | 250.00 | 251.00 | 251.00 | 8,476 |
| 2021-10-21 | 254.00 | 257.50 | 252.00 | 256.50 | 256.50 | 4,718 |
| 2021-10-20 | 250.00 | 254.00 | 248.50 | 254.00 | 254.00 | 9,139 |
| 2021-10-19 | 250.00 | 251.00 | 246.00 | 251.00 | 251.00 | 4,039 |
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.