Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 151.00 | 151.60 | 147.60 | 148.40 | 148.40 | 11,608 |
| 2026-10-16 | 150.60 | 152.20 | 150.00 | 152.20 | 152.20 | 7,688 |
| 2026-10-15 | 153.00 | 153.40 | 150.40 | 150.40 | 150.40 | 5,452 |
| 2026-10-14 | 150.80 | 153.80 | 149.80 | 151.00 | 151.00 | 8,343 |
| 2026-10-13 | 148.00 | 151.20 | 147.60 | 151.00 | 151.00 | 15,366 |
| 2026-10-12 | 150.00 | 150.00 | 147.60 | 148.40 | 148.40 | 50,010 |
| 2026-10-09 | 152.00 | 152.20 | 149.00 | 150.20 | 150.20 | 20,395 |
| 2026-10-08 | 156.00 | 156.00 | 152.20 | 152.40 | 152.40 | 7,282 |
| 2026-10-07 | 157.20 | 158.80 | 155.00 | 155.00 | 155.00 | 22,300 |
| 2026-10-06 | 155.60 | 161.00 | 155.60 | 159.20 | 159.20 | 14,096 |
| 2026-10-05 | 157.40 | 157.60 | 154.80 | 155.60 | 155.60 | 13,207 |
| 2026-10-02 | 157.20 | 159.20 | 156.00 | 157.20 | 157.20 | 28,384 |
| 2026-10-01 | 158.20 | 164.20 | 157.00 | 157.20 | 157.20 | 23,925 |
| 2026-09-30 | 157.20 | 159.40 | 157.20 | 158.00 | 158.00 | 8,944 |
| 2026-09-29 | 156.80 | 157.40 | 155.60 | 157.20 | 157.20 | 18,189 |
| 2026-09-28 | 158.60 | 159.00 | 156.00 | 157.40 | 157.40 | 14,750 |
| 2026-09-25 | 162.40 | 162.40 | 158.00 | 158.00 | 158.00 | 9,601 |
| 2026-09-24 | 166.20 | 166.20 | 162.20 | 162.20 | 162.20 | 5,790 |
| 2026-09-23 | 170.40 | 173.00 | 167.40 | 167.40 | 167.40 | 9,981 |
| 2026-09-22 | 171.40 | 171.80 | 169.80 | 171.80 | 171.80 | 5,334 |
| 2026-09-21 | 168.20 | 171.60 | 168.20 | 170.20 | 170.20 | 15,793 |
| 2026-09-18 | 166.00 | 169.00 | 163.00 | 169.00 | 169.00 | 42,663 |
| 2026-09-17 | 166.60 | 168.20 | 166.20 | 167.00 | 167.00 | 4,373 |
| 2026-09-16 | 165.20 | 167.40 | 164.80 | 166.80 | 166.80 | 9,272 |
| 2026-09-15 | 169.40 | 169.40 | 165.20 | 165.20 | 165.20 | 4,884 |
| 2026-09-14 | 171.00 | 171.00 | 168.40 | 169.20 | 169.20 | 6,887 |
| 2026-09-11 | 172.00 | 172.00 | 168.80 | 170.60 | 170.60 | 4,640 |
| 2026-09-10 | 173.60 | 174.00 | 170.20 | 171.00 | 171.00 | 2,706 |
| 2026-09-09 | 174.20 | 174.60 | 167.40 | 171.40 | 171.40 | 14,721 |
| 2026-09-08 | 174.00 | 179.60 | 173.20 | 174.80 | 174.80 | 17,427 |
| 2026-09-07 | 173.60 | 175.00 | 173.60 | 174.00 | 174.00 | 2,222 |
| 2026-09-04 | 173.20 | 175.80 | 173.20 | 173.60 | 173.60 | 1,817 |
| 2026-09-03 | 171.40 | 175.00 | 170.80 | 174.60 | 174.60 | 7,810 |
| 2026-09-02 | 174.00 | 174.00 | 169.00 | 171.80 | 171.80 | 8,755 |
| 2026-09-01 | 173.80 | 173.80 | 171.80 | 173.60 | 173.60 | 8,736 |
| 2026-08-31 | 175.00 | 175.00 | 172.60 | 172.80 | 172.80 | 5,183 |
| 2026-08-28 | 177.40 | 177.40 | 175.20 | 175.80 | 175.80 | 4,889 |
| 2026-08-27 | 178.00 | 178.00 | 175.80 | 177.80 | 177.80 | 3,261 |
| 2026-08-26 | 178.00 | 179.00 | 175.20 | 177.40 | 177.40 | 6,827 |
| 2026-08-25 | 177.40 | 179.00 | 175.60 | 178.00 | 178.00 | 5,880 |
| 2026-08-24 | 177.20 | 177.40 | 175.00 | 176.40 | 176.40 | 4,607 |
| 2026-08-21 | 177.40 | 178.60 | 176.20 | 177.20 | 177.20 | 3,111 |
| 2026-08-20 | 179.00 | 180.20 | 176.60 | 177.20 | 177.20 | 5,165 |
| 2026-08-19 | 179.40 | 179.80 | 177.20 | 179.00 | 179.00 | 4,051 |
| 2026-08-18 | 180.40 | 180.80 | 179.00 | 179.40 | 179.40 | 3,237 |
| 2026-08-17 | 181.60 | 181.60 | 179.20 | 179.20 | 179.20 | 3,896 |
| 2026-08-14 | 181.80 | 182.20 | 180.00 | 181.00 | 181.00 | 4,289 |
| 2026-08-13 | 181.20 | 181.90 | 178.60 | 180.60 | 180.60 | 33,346 |
| 2026-08-12 | 179.60 | 181.20 | 178.80 | 180.80 | 180.80 | 3,617 |
| 2026-08-11 | 180.00 | 182.00 | 178.80 | 179.60 | 179.60 | 5,072 |
| 2026-08-10 | 180.80 | 181.80 | 179.00 | 180.00 | 180.00 | 6,041 |
| 2026-08-07 | 178.40 | 181.20 | 176.20 | 180.40 | 180.40 | 37,046 |
| 2026-08-06 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | 8,789 |
| 2026-08-05 | 183.80 | 183.80 | 180.00 | 180.40 | 180.40 | 5,386 |
| 2026-08-04 | 183.20 | 184.00 | 181.80 | 182.40 | 182.40 | 6,314 |
| 2026-08-03 | 183.00 | 184.40 | 182.60 | 183.40 | 183.40 | 6,614 |
| 2026-07-31 | 183.80 | 184.80 | 182.00 | 182.40 | 182.40 | 7,119 |
| 2026-07-30 | 182.40 | 183.00 | 181.40 | 182.20 | 182.20 | 6,401 |
| 2026-07-29 | 183.80 | 184.80 | 181.60 | 182.60 | 182.60 | 7,420 |
| 2026-07-28 | 182.60 | 185.20 | 182.40 | 184.80 | 184.80 | 8,506 |
Page 1 of 21 · 1,260 trading daysOlder →
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.