Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 195.50 | 197.50 | 194.50 | 195.00 | 195.00 | 10,205 |
| 2025-10-31 | 198.50 | 198.50 | 195.50 | 197.00 | 197.00 | 4,508 |
| 2025-10-30 | 200.00 | 200.50 | 196.00 | 198.50 | 198.50 | 100,148 |
| 2025-10-29 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 3,431 |
| 2025-10-28 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | 3,738 |
| 2025-10-27 | 207.00 | 208.00 | 204.00 | 205.00 | 205.00 | 100,867 |
| 2025-10-24 | 209.00 | 210.00 | 204.00 | 207.00 | 207.00 | 46,724 |
| 2025-10-23 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | 3,607 |
| 2025-10-22 | 203.00 | 209.00 | 202.00 | 209.00 | 209.00 | 6,968 |
| 2025-10-21 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 11,933 |
| 2025-10-20 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 7,465 |
| 2025-10-17 | 205.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5,121 |
| 2025-10-16 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 3,156 |
| 2025-10-15 | 209.00 | 209.00 | 204.00 | 205.00 | 205.00 | 60,259 |
| 2025-10-14 | 203.00 | 208.00 | 200.00 | 206.00 | 206.00 | 22,266 |
| 2025-10-13 | 198.50 | 202.00 | 195.50 | 202.00 | 202.00 | 6,944 |
| 2025-10-10 | 193.00 | 200.00 | 193.00 | 197.50 | 197.50 | 5,708 |
| 2025-10-09 | 190.50 | 193.00 | 189.50 | 192.50 | 192.50 | 4,984 |
| 2025-10-08 | 191.00 | 191.50 | 190.00 | 190.50 | 190.50 | 27,510 |
| 2025-10-07 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 17,219 |
| 2025-10-06 | 193.00 | 193.50 | 190.00 | 192.50 | 192.50 | 21,060 |
| 2025-10-03 | 193.00 | 194.50 | 190.50 | 193.50 | 193.50 | 56,270 |
| 2025-10-02 | 197.00 | 197.00 | 192.50 | 193.50 | 193.50 | 4,758 |
| 2025-10-01 | 196.50 | 197.00 | 195.00 | 195.00 | 195.00 | 53,417 |
| 2025-09-30 | 196.00 | 196.50 | 193.00 | 196.50 | 196.50 | 10,590 |
| 2025-09-29 | 196.50 | 198.00 | 196.00 | 196.00 | 196.00 | 153,875 |
| 2025-09-26 | 194.50 | 196.50 | 194.50 | 196.00 | 196.00 | 3,974 |
| 2025-09-25 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | 3,928 |
| 2025-09-24 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | 4,064 |
| 2025-09-23 | 197.00 | 201.00 | 197.00 | 198.00 | 198.00 | 6,214 |
| 2025-09-22 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 4,465 |
| 2025-09-19 | 199.50 | 207.00 | 198.50 | 199.50 | 199.50 | 48,746 |
| 2025-09-18 | 199.50 | 201.00 | 198.50 | 199.50 | 199.50 | 32,051 |
| 2025-09-17 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 10,457 |
| 2025-09-16 | 199.00 | 199.50 | 197.50 | 197.50 | 197.50 | 9,346 |
| 2025-09-15 | 199.50 | 202.00 | 199.00 | 199.50 | 199.50 | 10,586 |
| 2025-09-12 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 4,110 |
| 2025-09-11 | 195.50 | 197.00 | 195.00 | 196.00 | 196.00 | 5,055 |
| 2025-09-10 | 197.00 | 197.50 | 194.50 | 194.50 | 194.50 | 4,725 |
| 2025-09-09 | 197.50 | 197.50 | 195.50 | 196.50 | 196.50 | 8,146 |
| 2025-09-08 | 199.50 | 199.50 | 196.00 | 196.50 | 196.50 | 4,959 |
| 2025-09-05 | 197.50 | 199.50 | 197.50 | 199.00 | 199.00 | 6,073 |
| 2025-09-04 | 196.50 | 198.50 | 196.00 | 196.50 | 196.50 | 4,725 |
| 2025-09-03 | 197.50 | 197.50 | 195.00 | 196.50 | 196.50 | 36,767 |
| 2025-09-02 | 201.00 | 201.00 | 194.50 | 195.00 | 195.00 | 6,745 |
| 2025-09-01 | 201.00 | 201.00 | 199.00 | 201.00 | 201.00 | 3,002 |
| 2025-08-29 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 5,616 |
| 2025-08-28 | 208.00 | 209.00 | 203.00 | 203.00 | 203.00 | 7,002 |
| 2025-08-27 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 21,826 |
| 2025-08-26 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | 11,997 |
| 2025-08-25 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 15,556 |
| 2025-08-22 | 198.50 | 200.00 | 198.00 | 199.50 | 199.50 | 34,844 |
| 2025-08-21 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | 4,712 |
| 2025-08-20 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | 6,992 |
| 2025-08-19 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 9,487 |
| 2025-08-18 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 5,322 |
| 2025-08-15 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | 4,868 |
| 2025-08-14 | 206.00 | 207.00 | 201.00 | 206.00 | 206.00 | 10,035 |
| 2025-08-13 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 5,750 |
| 2025-08-12 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | 9,557 |
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.