Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 184.80 | 186.80 | 183.20 | 186.80 | 186.80 | 5,427 |
| 2026-04-29 | 184.00 | 185.80 | 183.40 | 184.40 | 184.40 | 11,252 |
| 2026-04-28 | 188.00 | 188.80 | 184.20 | 184.20 | 184.20 | 15,005 |
| 2026-04-27 | 188.60 | 189.80 | 187.40 | 188.00 | 188.00 | 11,853 |
| 2026-04-24 | 187.40 | 189.80 | 187.40 | 188.60 | 188.60 | 3,004 |
| 2026-04-23 | 191.80 | 193.20 | 187.40 | 189.00 | 189.00 | 6,146 |
| 2026-04-22 | 192.80 | 195.40 | 192.60 | 192.60 | 192.60 | 4,032 |
| 2026-04-21 | 194.60 | 195.60 | 192.60 | 193.60 | 193.60 | 7,766 |
| 2026-04-20 | 198.80 | 199.00 | 193.20 | 194.20 | 194.20 | 10,220 |
| 2026-04-17 | 198.20 | 201.50 | 196.00 | 199.60 | 199.60 | 17,106 |
| 2026-04-16 | 198.20 | 200.50 | 196.20 | 196.60 | 196.60 | 8,315 |
| 2026-04-15 | 198.80 | 201.00 | 197.40 | 198.60 | 198.60 | 10,698 |
| 2026-04-14 | 189.60 | 199.00 | 189.60 | 198.00 | 198.00 | 27,609 |
| 2026-04-13 | 190.00 | 191.00 | 187.20 | 189.80 | 189.80 | 5,429 |
| 2026-04-10 | 190.80 | 191.20 | 189.00 | 190.00 | 190.00 | 9,733 |
| 2026-04-09 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 4,430 |
| 2026-04-08 | 189.00 | 193.40 | 188.80 | 189.20 | 189.20 | 17,135 |
| 2026-04-07 | 188.00 | 190.40 | 186.00 | 186.00 | 186.00 | 7,251 |
| 2026-04-02 | 189.00 | 190.50 | 188.00 | 188.50 | 188.50 | 2,706 |
| 2026-04-01 | 189.00 | 191.50 | 189.00 | 190.50 | 190.50 | 3,831 |
| 2026-03-31 | 183.50 | 188.50 | 183.50 | 186.50 | 186.50 | 14,652 |
| 2026-03-30 | 179.00 | 184.00 | 177.00 | 183.50 | 183.50 | 12,328 |
| 2026-03-27 | 180.00 | 180.50 | 177.00 | 179.00 | 179.00 | 10,854 |
| 2026-03-26 | 181.00 | 182.50 | 179.50 | 180.00 | 180.00 | 12,377 |
| 2026-03-25 | 183.00 | 184.50 | 180.50 | 180.50 | 180.50 | 9,019 |
| 2026-03-24 | 180.00 | 181.50 | 177.50 | 180.00 | 180.00 | 12,930 |
| 2026-03-23 | 177.50 | 181.50 | 172.00 | 178.00 | 178.00 | 182,429 |
| 2026-03-20 | 180.00 | 183.00 | 178.50 | 180.00 | 180.00 | 46,715 |
| 2026-03-19 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | 11,082 |
| 2026-03-18 | 188.00 | 188.00 | 182.50 | 183.50 | 183.50 | 21,182 |
| 2026-03-17 | 184.00 | 187.00 | 184.00 | 185.50 | 185.50 | 6,530 |
| 2026-03-16 | 183.50 | 186.00 | 182.00 | 185.00 | 185.00 | 6,668 |
| 2026-03-13 | 185.00 | 187.50 | 183.00 | 183.50 | 183.50 | 9,183 |
| 2026-03-12 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | 7,178 |
| 2026-03-11 | 190.00 | 191.00 | 187.00 | 187.50 | 187.50 | 7,141 |
| 2026-03-10 | 187.50 | 191.00 | 186.00 | 189.50 | 189.50 | 14,738 |
| 2026-03-09 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | 14,581 |
| 2026-03-06 | 194.50 | 195.00 | 191.50 | 193.00 | 193.00 | 7,140 |
| 2026-03-05 | 195.50 | 198.00 | 194.00 | 194.00 | 194.00 | 9,823 |
| 2026-03-04 | 193.00 | 197.50 | 193.00 | 195.50 | 195.50 | 8,467 |
| 2026-03-03 | 199.00 | 199.00 | 192.50 | 193.00 | 193.00 | 7,732 |
| 2026-03-02 | 201.00 | 202.00 | 196.50 | 200.00 | 200.00 | 7,659 |
| 2026-02-27 | 197.50 | 204.00 | 197.50 | 201.00 | 201.00 | 14,692 |
| 2026-02-26 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 4,389 |
| 2026-02-25 | 194.50 | 198.00 | 194.50 | 197.00 | 197.00 | 5,386 |
| 2026-02-24 | 194.00 | 198.00 | 194.00 | 196.50 | 196.50 | 4,239 |
| 2026-02-23 | 196.00 | 197.50 | 193.50 | 194.00 | 194.00 | 4,923 |
| 2026-02-20 | 191.00 | 197.00 | 191.00 | 196.50 | 196.50 | 6,318 |
| 2026-02-19 | 189.50 | 192.00 | 187.50 | 191.00 | 191.00 | 7,474 |
| 2026-02-18 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | 6,275 |
| 2026-02-17 | 191.00 | 193.50 | 190.50 | 193.00 | 193.00 | 4,813 |
| 2026-02-16 | 188.00 | 195.00 | 188.00 | 191.50 | 191.50 | 11,620 |
| 2026-02-13 | 191.50 | 193.50 | 186.50 | 187.00 | 187.00 | 10,328 |
| 2026-02-12 | 194.50 | 196.00 | 187.00 | 190.00 | 190.00 | 135,510 |
| 2026-02-11 | 203.00 | 204.00 | 198.50 | 199.00 | 199.00 | 7,865 |
| 2026-02-10 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 10,477 |
| 2026-02-09 | 199.50 | 204.00 | 199.50 | 202.00 | 202.00 | 13,925 |
| 2026-02-06 | 197.50 | 201.00 | 195.50 | 199.50 | 199.50 | 7,066 |
| 2026-02-05 | 200.00 | 201.00 | 195.50 | 197.50 | 197.50 | 10,858 |
| 2026-02-04 | 195.50 | 199.50 | 194.00 | 198.00 | 198.00 | 12,205 |
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.