Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 198.50 | 198.50 | 195.00 | 196.00 | 196.00 | 8,590 |
| 2026-02-02 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | 208,217 |
| 2026-01-30 | 199.00 | 199.50 | 192.00 | 196.00 | 196.00 | 14,744 |
| 2026-01-29 | 194.50 | 199.50 | 194.00 | 199.00 | 199.00 | 10,647 |
| 2026-01-28 | 194.00 | 195.50 | 190.00 | 195.50 | 195.50 | 26,968 |
| 2026-01-27 | 197.50 | 197.50 | 191.50 | 193.50 | 193.50 | 33,887 |
| 2026-01-26 | 193.00 | 198.00 | 191.00 | 197.00 | 197.00 | 29,254 |
| 2026-01-23 | 191.50 | 193.50 | 187.00 | 192.50 | 192.50 | 61,863 |
| 2026-01-22 | 188.00 | 191.50 | 187.00 | 190.00 | 190.00 | 15,893 |
| 2026-01-21 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | 9,815 |
| 2026-01-20 | 192.50 | 192.50 | 187.50 | 189.50 | 189.50 | 12,011 |
| 2026-01-19 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 10,228 |
| 2026-01-16 | 195.00 | 196.50 | 194.50 | 194.50 | 194.50 | 9,236 |
| 2026-01-15 | 193.00 | 195.50 | 190.50 | 195.00 | 195.00 | 10,717 |
| 2026-01-14 | 196.50 | 197.50 | 190.50 | 192.00 | 192.00 | 12,718 |
| 2026-01-13 | 198.00 | 198.00 | 194.50 | 196.00 | 196.00 | 14,022 |
| 2026-01-12 | 199.50 | 201.00 | 197.50 | 198.50 | 198.50 | 5,502 |
| 2026-01-09 | 198.50 | 202.00 | 196.00 | 202.00 | 202.00 | 14,489 |
| 2026-01-08 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 6,538 |
| 2026-01-07 | 194.50 | 200.00 | 194.50 | 200.00 | 200.00 | 23,142 |
| 2026-01-05 | 195.00 | 196.50 | 193.00 | 196.50 | 196.50 | 12,584 |
| 2026-01-02 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 20,095 |
| 2025-12-30 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 13,341 |
| 2025-12-29 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 18,233 |
| 2025-12-23 | 194.50 | 198.50 | 194.00 | 198.50 | 198.50 | 34,498 |
| 2025-12-22 | 196.50 | 196.50 | 192.00 | 194.50 | 194.50 | 39,185 |
| 2025-12-19 | 200.00 | 203.00 | 195.00 | 195.00 | 195.00 | 391,493 |
| 2025-12-18 | 204.00 | 205.00 | 200.00 | 201.00 | 201.00 | 8,344 |
| 2025-12-17 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | 7,632 |
| 2025-12-16 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | 15,081 |
| 2025-12-15 | 209.00 | 211.00 | 205.00 | 207.00 | 207.00 | 22,468 |
| 2025-12-12 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | 8,481 |
| 2025-12-11 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 4,484 |
| 2025-12-10 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 11,154 |
| 2025-12-09 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 5,963 |
| 2025-12-08 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | 20,251 |
| 2025-12-05 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | 7,131 |
| 2025-12-04 | 211.00 | 216.00 | 211.00 | 214.00 | 214.00 | 18,529 |
| 2025-12-03 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 122,128 |
| 2025-12-02 | 218.00 | 218.00 | 207.00 | 211.00 | 211.00 | 15,342 |
| 2025-12-01 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | 22,514 |
| 2025-11-28 | 216.00 | 216.00 | 210.00 | 215.00 | 215.00 | 380,792 |
| 2025-11-27 | 213.00 | 217.00 | 211.00 | 216.00 | 216.00 | 134,646 |
| 2025-11-26 | 205.00 | 213.00 | 202.00 | 212.00 | 212.00 | 21,757 |
| 2025-11-25 | 198.50 | 205.00 | 195.00 | 205.00 | 205.00 | 107,752 |
| 2025-11-24 | 188.50 | 194.00 | 188.00 | 194.00 | 194.00 | 52,659 |
| 2025-11-21 | 185.50 | 187.00 | 182.00 | 187.00 | 187.00 | 274,638 |
| 2025-11-20 | 186.00 | 187.00 | 184.00 | 184.50 | 184.50 | 11,728 |
| 2025-11-19 | 184.50 | 186.00 | 183.50 | 184.50 | 184.50 | 3,961 |
| 2025-11-18 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | 4,662 |
| 2025-11-17 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 5,920 |
| 2025-11-14 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | 25,650 |
| 2025-11-13 | 188.00 | 190.00 | 187.50 | 187.50 | 187.50 | 10,060 |
| 2025-11-12 | 188.50 | 189.00 | 185.50 | 187.50 | 187.50 | 16,866 |
| 2025-11-11 | 191.00 | 191.50 | 187.50 | 187.50 | 187.50 | 22,477 |
| 2025-11-10 | 192.00 | 193.00 | 190.50 | 191.00 | 191.00 | 89,613 |
| 2025-11-07 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | 16,473 |
| 2025-11-06 | 192.00 | 193.00 | 191.50 | 193.00 | 193.00 | 7,860 |
| 2025-11-05 | 192.00 | 195.00 | 192.00 | 192.50 | 192.50 | 8,665 |
| 2025-11-04 | 195.50 | 198.00 | 189.00 | 194.00 | 194.00 | 13,995 |
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.