Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 199.80 | 201.00 | 197.40 | 199.80 | 199.80 | 6,488 |
| 2024-11-13 | 194.20 | 199.60 | 194.20 | 197.40 | 197.40 | 39,624 |
| 2024-11-12 | 202.00 | 203.00 | 197.60 | 199.20 | 199.20 | 4,191 |
| 2024-11-11 | 201.00 | 208.00 | 201.00 | 203.00 | 203.00 | 16,754 |
| 2024-11-08 | 200.00 | 201.50 | 199.00 | 200.50 | 200.50 | 29,833 |
| 2024-11-07 | 194.40 | 200.00 | 194.20 | 199.00 | 199.00 | 15,374 |
| 2024-11-06 | 200.50 | 201.00 | 194.20 | 194.60 | 194.60 | 15,376 |
| 2024-11-05 | 204.50 | 206.00 | 199.20 | 199.80 | 199.80 | 4,019 |
| 2024-11-04 | 206.00 | 209.50 | 203.50 | 204.50 | 204.50 | 4,556 |
| 2024-11-01 | 198.20 | 208.00 | 198.20 | 206.00 | 206.00 | 11,017 |
| 2024-10-31 | 198.40 | 199.20 | 196.20 | 198.20 | 198.20 | 16,731 |
| 2024-10-30 | 198.60 | 199.60 | 197.00 | 197.60 | 197.60 | 29,721 |
| 2024-10-29 | 200.00 | 200.00 | 198.20 | 198.60 | 198.60 | 29,378 |
| 2024-10-28 | 197.00 | 199.80 | 197.00 | 199.80 | 199.80 | 32,046 |
| 2024-10-25 | 197.00 | 199.20 | 195.60 | 197.00 | 197.00 | 6,735 |
| 2024-10-24 | 194.00 | 199.80 | 192.00 | 198.20 | 198.20 | 69,784 |
| 2024-10-23 | 203.00 | 203.00 | 199.20 | 200.50 | 200.50 | 4,057 |
| 2024-10-22 | 204.50 | 205.50 | 200.00 | 203.00 | 203.00 | 10,419 |
| 2024-10-21 | 214.00 | 214.50 | 201.50 | 204.50 | 204.50 | 11,104 |
| 2024-10-18 | 204.00 | 206.00 | 201.00 | 206.00 | 206.00 | 2,936 |
| 2024-10-17 | 205.00 | 210.00 | 203.00 | 204.50 | 204.50 | 3,206 |
| 2024-10-16 | 209.00 | 209.00 | 199.80 | 206.50 | 206.50 | 9,475 |
| 2024-10-15 | 211.50 | 212.50 | 205.50 | 210.00 | 210.00 | 12,245 |
| 2024-10-14 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | 4,916 |
| 2024-10-11 | 217.50 | 217.50 | 213.00 | 215.50 | 215.50 | 5,504 |
| 2024-10-10 | 217.00 | 217.50 | 215.00 | 215.50 | 215.50 | 114,888 |
| 2024-10-09 | 212.50 | 219.00 | 212.50 | 218.00 | 218.00 | 33,791 |
| 2024-10-08 | 214.50 | 214.50 | 212.50 | 212.50 | 212.50 | 12,271 |
| 2024-10-07 | 217.50 | 217.50 | 213.50 | 215.00 | 215.00 | 10,312 |
| 2024-10-04 | 210.00 | 217.50 | 210.00 | 215.50 | 215.50 | 34,106 |
| 2024-10-03 | 207.00 | 208.50 | 206.00 | 207.00 | 207.00 | 3,446 |
| 2024-10-02 | 207.00 | 209.50 | 203.00 | 207.50 | 207.50 | 4,402 |
| 2024-10-01 | 203.50 | 208.50 | 202.50 | 207.00 | 207.00 | 21,881 |
| 2024-09-30 | 204.50 | 206.00 | 202.50 | 204.50 | 204.50 | 23,904 |
| 2024-09-27 | 201.50 | 207.50 | 201.50 | 204.50 | 204.50 | 21,375 |
| 2024-09-26 | 195.80 | 202.50 | 191.60 | 201.00 | 201.00 | 47,571 |
| 2024-09-25 | 191.20 | 195.80 | 191.20 | 194.60 | 194.60 | 10,267 |
| 2024-09-24 | 191.60 | 193.20 | 191.60 | 192.00 | 192.00 | 1,719 |
| 2024-09-23 | 189.80 | 194.40 | 189.20 | 194.20 | 194.20 | 2,546 |
| 2024-09-20 | 189.20 | 190.00 | 188.00 | 189.40 | 189.40 | 2,781 |
| 2024-09-19 | 189.00 | 189.00 | 187.40 | 188.80 | 188.80 | 21,575 |
| 2024-09-18 | 186.60 | 187.20 | 185.60 | 187.20 | 187.20 | 71,257 |
| 2024-09-17 | 187.60 | 187.60 | 186.00 | 186.40 | 186.40 | 5,357 |
| 2024-09-16 | 183.20 | 186.40 | 181.80 | 185.80 | 185.80 | 39,003 |
| 2024-09-13 | 182.00 | 183.80 | 182.00 | 183.20 | 183.20 | 40,083 |
| 2024-09-12 | 182.00 | 183.20 | 182.00 | 183.00 | 183.00 | 3,462 |
| 2024-09-11 | 183.20 | 183.40 | 182.00 | 183.20 | 183.20 | 2,782 |
| 2024-09-10 | 181.80 | 183.80 | 181.20 | 183.00 | 183.00 | 2,714 |
| 2024-09-09 | 188.40 | 188.40 | 181.80 | 183.80 | 183.80 | 3,611 |
| 2024-09-06 | 187.20 | 188.40 | 185.00 | 187.00 | 187.00 | 9,188 |
| 2024-09-05 | 185.00 | 191.00 | 185.00 | 186.40 | 186.40 | 9,014 |
| 2024-09-04 | 181.20 | 186.20 | 177.40 | 185.60 | 185.60 | 5,476 |
| 2024-09-03 | 182.00 | 182.00 | 179.80 | 180.60 | 180.60 | 3,575 |
| 2024-09-02 | 182.00 | 182.00 | 180.20 | 182.00 | 182.00 | 3,161 |
| 2024-08-30 | 180.60 | 182.00 | 180.60 | 181.80 | 181.80 | 8,318 |
| 2024-08-29 | 183.00 | 183.00 | 181.60 | 181.80 | 181.80 | 8,454 |
| 2024-08-28 | 182.20 | 183.40 | 180.60 | 183.00 | 183.00 | 1,951 |
| 2024-08-27 | 183.20 | 183.60 | 182.40 | 183.60 | 183.60 | 619 |
| 2024-08-26 | 185.00 | 185.80 | 184.40 | 185.40 | 185.40 | 1,197 |
| 2024-08-23 | 182.20 | 186.40 | 182.20 | 185.60 | 185.60 | 15,129 |
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.