Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | 3,253 |
| 2025-02-13 | 225.00 | 226.00 | 220.50 | 224.50 | 224.50 | 5,561 |
| 2025-02-12 | 221.00 | 229.50 | 220.00 | 223.50 | 223.50 | 7,794 |
| 2025-02-11 | 223.50 | 224.00 | 219.50 | 220.50 | 220.50 | 7,471 |
| 2025-02-10 | 219.00 | 224.50 | 219.00 | 222.50 | 222.50 | 3,202 |
| 2025-02-07 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | 8,515 |
| 2025-02-06 | 214.00 | 224.00 | 214.00 | 221.50 | 221.50 | 6,557 |
| 2025-02-05 | 213.50 | 218.50 | 213.50 | 218.50 | 218.50 | 5,053 |
| 2025-02-04 | 210.00 | 214.50 | 210.00 | 214.00 | 214.00 | 7,565 |
| 2025-02-03 | 214.50 | 214.50 | 209.00 | 212.00 | 212.00 | 15,006 |
| 2025-01-31 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | 4,266 |
| 2025-01-30 | 217.50 | 221.50 | 217.50 | 220.00 | 220.00 | 17,758 |
| 2025-01-29 | 214.50 | 222.50 | 214.50 | 218.00 | 218.00 | 11,519 |
| 2025-01-28 | 211.50 | 215.50 | 210.00 | 214.00 | 214.00 | 59,581 |
| 2025-01-27 | 210.00 | 213.50 | 209.00 | 212.00 | 212.00 | 9,723 |
| 2025-01-24 | 209.50 | 214.00 | 208.50 | 210.50 | 210.50 | 73,664 |
| 2025-01-23 | 214.50 | 214.50 | 207.00 | 211.50 | 211.50 | 17,226 |
| 2025-01-22 | 212.50 | 213.00 | 205.50 | 208.50 | 208.50 | 8,661 |
| 2025-01-21 | 213.50 | 215.00 | 210.00 | 212.00 | 212.00 | 8,074 |
| 2025-01-20 | 212.00 | 215.50 | 209.00 | 209.00 | 209.00 | 2,897 |
| 2025-01-17 | 210.50 | 212.00 | 202.50 | 208.50 | 208.50 | 7,663 |
| 2025-01-16 | 203.00 | 209.00 | 202.50 | 209.00 | 209.00 | 5,904 |
| 2025-01-15 | 198.40 | 206.50 | 198.40 | 204.50 | 204.50 | 3,713 |
| 2025-01-14 | 195.80 | 198.20 | 194.80 | 198.20 | 198.20 | 29,017 |
| 2025-01-13 | 197.00 | 200.50 | 191.40 | 193.00 | 193.00 | 7,756 |
| 2025-01-10 | 204.50 | 204.50 | 197.80 | 197.80 | 197.80 | 18,762 |
| 2025-01-09 | 202.50 | 205.00 | 202.00 | 203.50 | 203.50 | 4,281 |
| 2025-01-08 | 205.50 | 207.50 | 201.00 | 202.00 | 202.00 | 99,457 |
| 2025-01-07 | 213.00 | 213.00 | 205.00 | 206.00 | 206.00 | 51,245 |
| 2025-01-03 | 216.00 | 216.50 | 210.50 | 212.50 | 212.50 | 8,740 |
| 2025-01-02 | 210.50 | 216.50 | 207.50 | 215.50 | 215.50 | 7,909 |
| 2024-12-30 | 209.00 | 211.50 | 206.50 | 210.50 | 210.50 | 6,236 |
| 2024-12-27 | 204.50 | 209.00 | 203.50 | 208.50 | 208.50 | 2,382 |
| 2024-12-23 | 206.50 | 207.00 | 204.50 | 204.50 | 204.50 | 1,186 |
| 2024-12-20 | 204.50 | 210.00 | 202.50 | 207.00 | 207.00 | 23,225 |
| 2024-12-19 | 207.75 | 209.00 | 204.50 | 205.00 | 205.00 | 7,867 |
| 2024-12-18 | 209.50 | 212.00 | 207.50 | 209.50 | 209.50 | 13,535 |
| 2024-12-17 | 209.50 | 209.50 | 202.50 | 209.50 | 209.50 | 19,880 |
| 2024-12-16 | 205.00 | 209.00 | 203.00 | 208.00 | 208.00 | 111,365 |
| 2024-12-13 | 207.00 | 208.00 | 204.50 | 204.50 | 204.50 | 24,351 |
| 2024-12-12 | 207.50 | 208.50 | 205.50 | 207.00 | 207.00 | 5,177 |
| 2024-12-11 | 206.50 | 210.00 | 206.50 | 208.50 | 208.50 | 2,049 |
| 2024-12-10 | 208.50 | 209.00 | 205.00 | 206.50 | 206.50 | 12,865 |
| 2024-12-09 | 209.00 | 211.50 | 207.50 | 208.50 | 208.50 | 6,650 |
| 2024-12-06 | 208.50 | 210.00 | 208.00 | 210.00 | 210.00 | 7,786 |
| 2024-12-05 | 205.00 | 210.00 | 202.50 | 208.50 | 208.50 | 119,162 |
| 2024-12-04 | 205.50 | 206.00 | 204.00 | 206.00 | 206.00 | 12,426 |
| 2024-12-03 | 207.00 | 208.50 | 205.00 | 205.50 | 205.50 | 114,903 |
| 2024-12-02 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | 10,501 |
| 2024-11-29 | 204.00 | 209.50 | 204.00 | 208.00 | 208.00 | 17,508 |
| 2024-11-28 | 206.50 | 206.50 | 200.00 | 205.00 | 205.00 | 9,701 |
| 2024-11-27 | 193.20 | 207.00 | 193.20 | 206.00 | 206.00 | 217,752 |
| 2024-11-26 | 197.20 | 197.20 | 192.20 | 193.80 | 193.80 | 202,859 |
| 2024-11-25 | 198.40 | 201.00 | 194.00 | 197.00 | 197.00 | 12,516 |
| 2024-11-22 | 192.00 | 199.60 | 191.60 | 198.20 | 198.20 | 9,434 |
| 2024-11-21 | 191.60 | 193.40 | 189.20 | 191.00 | 191.00 | 261,026 |
| 2024-11-20 | 194.00 | 194.80 | 190.80 | 191.00 | 191.00 | 4,486 |
| 2024-11-19 | 194.60 | 196.40 | 190.80 | 194.00 | 194.00 | 5,316 |
| 2024-11-18 | 196.80 | 196.80 | 194.20 | 194.80 | 194.80 | 3,527 |
| 2024-11-15 | 199.80 | 201.00 | 194.20 | 196.00 | 196.00 | 18,877 |
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.