Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 195.00 | 195.00 | 191.50 | 191.50 | 191.50 | 88,703 |
| 2025-05-13 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 1,257 |
| 2025-05-12 | 203.00 | 203.00 | 198.00 | 202.00 | 202.00 | 2,533 |
| 2025-05-09 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 4,289 |
| 2025-05-08 | 198.50 | 202.00 | 198.50 | 200.00 | 200.00 | 1,824 |
| 2025-05-07 | 198.50 | 198.50 | 196.00 | 198.50 | 198.50 | 9,004 |
| 2025-05-06 | 201.00 | 201.00 | 198.50 | 199.00 | 199.00 | 8,970 |
| 2025-05-05 | 205.00 | 208.00 | 202.00 | 202.00 | 202.00 | 31,537 |
| 2025-05-02 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 2,044 |
| 2025-04-30 | 202.00 | 206.00 | 201.00 | 206.00 | 206.00 | 1,845 |
| 2025-04-29 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | 11,562 |
| 2025-04-28 | 199.50 | 202.00 | 199.50 | 200.00 | 200.00 | 1,404 |
| 2025-04-25 | 196.00 | 203.00 | 196.00 | 200.00 | 200.00 | 14,799 |
| 2025-04-24 | 195.50 | 197.00 | 194.50 | 197.00 | 197.00 | 1,380 |
| 2025-04-23 | 193.50 | 196.00 | 193.50 | 194.00 | 194.00 | 100,812 |
| 2025-04-22 | 189.00 | 193.00 | 189.00 | 192.50 | 192.50 | 11,791 |
| 2025-04-17 | 189.00 | 192.00 | 189.00 | 189.00 | 189.00 | 45 |
| 2025-04-16 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 1,461 |
| 2025-04-15 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1,586 |
| 2025-04-14 | 188.00 | 188.50 | 182.50 | 187.50 | 187.50 | 1,567 |
| 2025-04-11 | 178.00 | 185.50 | 174.50 | 184.00 | 184.00 | 3,317 |
| 2025-04-10 | 182.50 | 182.50 | 178.00 | 178.50 | 178.50 | 12,979 |
| 2025-04-09 | 180.00 | 182.00 | 168.00 | 170.00 | 170.00 | 44,654 |
| 2025-04-08 | 184.00 | 184.50 | 178.50 | 179.50 | 179.50 | 38,101 |
| 2025-04-07 | 186.00 | 193.00 | 181.00 | 183.50 | 183.50 | 361,502 |
| 2025-04-04 | 198.60 | 205.50 | 197.80 | 198.00 | 198.00 | 32,461 |
| 2025-04-03 | 190.00 | 202.00 | 187.40 | 202.00 | 202.00 | 15,818 |
| 2025-04-02 | 193.00 | 193.00 | 188.20 | 192.00 | 192.00 | 2,340 |
| 2025-04-01 | 190.80 | 194.80 | 190.20 | 194.60 | 194.60 | 20,869 |
| 2025-03-31 | 191.20 | 192.40 | 188.40 | 190.60 | 190.60 | 2,728 |
| 2025-03-28 | 189.80 | 193.40 | 189.80 | 192.00 | 192.00 | 2,944 |
| 2025-03-27 | 183.80 | 188.60 | 182.40 | 188.60 | 188.60 | 10,460 |
| 2025-03-26 | 183.20 | 185.00 | 182.00 | 184.40 | 184.40 | 2,613 |
| 2025-03-25 | 184.40 | 185.00 | 182.00 | 184.60 | 184.60 | 8,932 |
| 2025-03-24 | 187.80 | 188.60 | 180.60 | 183.60 | 183.60 | 12,450 |
| 2025-03-21 | 188.20 | 188.20 | 185.00 | 187.00 | 187.00 | 5,294 |
| 2025-03-20 | 187.00 | 188.80 | 184.40 | 188.00 | 188.00 | 5,271 |
| 2025-03-19 | 185.20 | 186.20 | 184.20 | 186.00 | 186.00 | 3,751 |
| 2025-03-18 | 188.60 | 189.00 | 185.00 | 186.00 | 186.00 | 9,093 |
| 2025-03-17 | 192.00 | 192.00 | 182.80 | 189.00 | 189.00 | 22,375 |
| 2025-03-14 | 188.00 | 191.20 | 187.20 | 189.40 | 189.40 | 5,454 |
| 2025-03-13 | 183.40 | 188.60 | 183.40 | 187.40 | 187.40 | 7,390 |
| 2025-03-12 | 183.20 | 191.60 | 183.00 | 185.00 | 185.00 | 17,786 |
| 2025-03-11 | 185.00 | 185.60 | 181.80 | 182.20 | 182.20 | 40,744 |
| 2025-03-10 | 186.40 | 188.40 | 183.40 | 184.60 | 184.60 | 28,480 |
| 2025-03-07 | 185.20 | 187.40 | 181.00 | 186.20 | 186.20 | 33,213 |
| 2025-03-06 | 193.00 | 193.60 | 184.20 | 185.00 | 185.00 | 125,792 |
| 2025-03-05 | 201.50 | 204.00 | 193.20 | 194.00 | 194.00 | 7,112 |
| 2025-03-04 | 203.50 | 205.00 | 199.40 | 200.50 | 200.50 | 7,805 |
| 2025-03-03 | 208.00 | 208.00 | 203.00 | 203.50 | 203.50 | 34,705 |
| 2025-02-28 | 208.50 | 209.00 | 206.50 | 208.00 | 208.00 | 80,901 |
| 2025-02-27 | 213.50 | 213.50 | 208.00 | 210.00 | 210.00 | 14,791 |
| 2025-02-26 | 215.50 | 215.50 | 211.00 | 213.00 | 213.00 | 9,486 |
| 2025-02-25 | 207.50 | 214.50 | 207.50 | 214.50 | 214.50 | 38,550 |
| 2025-02-24 | 204.50 | 209.00 | 204.50 | 209.00 | 209.00 | 12,317 |
| 2025-02-21 | 207.50 | 211.00 | 203.50 | 206.00 | 206.00 | 11,702 |
| 2025-02-20 | 210.00 | 213.00 | 207.50 | 207.50 | 207.50 | 10,802 |
| 2025-02-19 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 62,450 |
| 2025-02-18 | 221.00 | 223.00 | 213.00 | 215.00 | 215.00 | 164,458 |
| 2025-02-17 | 220.00 | 220.50 | 218.00 | 220.50 | 220.50 | 2,752 |
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.