Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | 5,947 |
| 2025-08-08 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 1,955 |
| 2025-08-07 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 9,730 |
| 2025-08-06 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 5,032 |
| 2025-08-05 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | 20,531 |
| 2025-08-04 | 207.00 | 210.00 | 206.00 | 210.00 | 210.00 | 10,958 |
| 2025-08-01 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 13,887 |
| 2025-07-31 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 18,885 |
| 2025-07-30 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 9,710 |
| 2025-07-29 | 208.00 | 210.00 | 206.00 | 207.00 | 207.00 | 11,677 |
| 2025-07-28 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 26,435 |
| 2025-07-25 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 3,359 |
| 2025-07-24 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 3,156 |
| 2025-07-23 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 10,687 |
| 2025-07-22 | 199.00 | 203.00 | 198.50 | 202.00 | 202.00 | 5,982 |
| 2025-07-21 | 194.50 | 198.00 | 194.00 | 197.50 | 197.50 | 9,074 |
| 2025-07-18 | 195.50 | 197.50 | 193.00 | 194.00 | 194.00 | 9,865 |
| 2025-07-17 | 194.00 | 196.00 | 193.00 | 195.50 | 195.50 | 5,266 |
| 2025-07-16 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | 3,332 |
| 2025-07-15 | 195.00 | 196.50 | 194.00 | 195.50 | 195.50 | 5,402 |
| 2025-07-14 | 192.50 | 195.00 | 191.50 | 194.00 | 194.00 | 5,890 |
| 2025-07-11 | 193.00 | 194.50 | 192.00 | 192.50 | 192.50 | 10,013 |
| 2025-07-10 | 191.50 | 194.50 | 190.00 | 193.50 | 193.50 | 4,671 |
| 2025-07-09 | 193.50 | 193.50 | 189.50 | 191.50 | 191.50 | 3,522 |
| 2025-07-08 | 190.00 | 194.00 | 188.50 | 193.00 | 193.00 | 2,849 |
| 2025-07-07 | 196.00 | 196.50 | 189.50 | 190.50 | 190.50 | 7,790 |
| 2025-07-04 | 199.50 | 199.50 | 194.00 | 196.00 | 196.00 | 11,253 |
| 2025-07-03 | 197.00 | 199.50 | 196.50 | 198.50 | 198.50 | 9,235 |
| 2025-07-02 | 197.00 | 197.00 | 195.50 | 197.00 | 197.00 | 9,213 |
| 2025-07-01 | 196.50 | 197.00 | 195.50 | 197.00 | 197.00 | 11,975 |
| 2025-06-30 | 194.50 | 197.00 | 194.00 | 196.00 | 196.00 | 2,917 |
| 2025-06-27 | 194.00 | 195.50 | 194.00 | 194.50 | 194.50 | 14,920 |
| 2025-06-26 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 9,931 |
| 2025-06-25 | 193.00 | 193.00 | 191.50 | 192.00 | 192.00 | 2,669 |
| 2025-06-24 | 190.50 | 193.00 | 190.50 | 191.00 | 191.00 | 10,438 |
| 2025-06-23 | 187.00 | 190.00 | 186.50 | 189.50 | 189.50 | 3,533 |
| 2025-06-19 | 186.50 | 188.00 | 186.00 | 187.00 | 187.00 | 3,684 |
| 2025-06-18 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 14,050 |
| 2025-06-17 | 185.00 | 185.50 | 183.50 | 185.00 | 185.00 | 10,303 |
| 2025-06-16 | 183.50 | 186.50 | 182.50 | 185.00 | 185.00 | 143,051 |
| 2025-06-13 | 184.50 | 184.50 | 182.50 | 183.50 | 183.50 | 6,719 |
| 2025-06-12 | 185.00 | 185.50 | 184.00 | 184.50 | 184.50 | 78,789 |
| 2025-06-11 | 187.50 | 188.00 | 185.00 | 185.50 | 185.50 | 10,842 |
| 2025-06-10 | 188.50 | 189.50 | 187.00 | 187.00 | 187.00 | 12,513 |
| 2025-06-09 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 9,427 |
| 2025-06-05 | 185.00 | 186.50 | 184.00 | 185.00 | 185.00 | 25,059 |
| 2025-06-04 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 40,108 |
| 2025-06-03 | 188.00 | 188.50 | 184.00 | 184.50 | 184.50 | 13,135 |
| 2025-06-02 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | 4,027 |
| 2025-05-30 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 9,488 |
| 2025-05-28 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 9,225 |
| 2025-05-27 | 188.00 | 188.00 | 186.00 | 187.50 | 187.50 | 10,417 |
| 2025-05-26 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 2,549 |
| 2025-05-23 | 186.50 | 188.00 | 185.00 | 185.00 | 185.00 | 6,479 |
| 2025-05-22 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | 47,794 |
| 2025-05-21 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 17,388 |
| 2025-05-20 | 189.50 | 190.00 | 188.00 | 188.00 | 188.00 | 8,339 |
| 2025-05-19 | 190.50 | 190.50 | 188.00 | 188.50 | 188.50 | 8,879 |
| 2025-05-16 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | 5,767 |
| 2025-05-15 | 191.50 | 191.50 | 187.00 | 189.50 | 189.50 | 23,770 |
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.