Stenhus Fastigheter I Norden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	19.020	19.020	17.740	17.900	17.371	94,068
2022-04-06	19.000	19.140	18.220	18.560	18.012	90,857
2022-04-05	18.640	19.480	18.640	18.940	18.381	96,828
2022-04-04	18.280	19.480	18.220	18.640	18.090	75,604
2022-04-01	18.760	18.760	18.100	18.300	17.760	113,529
2022-03-31	19.040	19.040	18.260	18.760	18.206	77,070
2022-03-30	19.720	19.720	18.460	19.040	18.478	94,507
2022-03-29	18.420	19.780	18.420	19.700	19.118	240,217
2022-03-28	18.900	20.050	18.200	18.420	17.876	547,695
2022-03-25	18.780	19.420	18.500	18.820	18.264	126,859
2022-03-24	19.060	19.440	18.520	18.780	18.225	63,505
2022-03-23	19.960	20.000	19.000	19.360	18.788	269,454
2022-03-22	19.980	19.980	19.480	19.960	19.371	68,079
2022-03-21	20.000	20.000	19.240	19.600	19.021	42,318
2022-03-18	20.350	20.350	19.700	20.250	19.652	225,896
2022-03-17	19.940	20.500	19.480	20.350	19.749	419,433
2022-03-16	19.500	19.860	19.060	19.700	19.118	152,912
2022-03-15	19.280	19.700	18.520	19.360	18.788	78,910
2022-03-14	18.860	19.980	18.720	19.280	18.711	118,446
2022-03-11	18.840	19.440	18.300	18.860	18.303	48,286
2022-03-10	18.900	18.980	18.060	18.880	18.323	117,989
2022-03-09	18.000	19.860	17.680	18.360	17.818	237,044
2022-03-08	18.100	19.080	17.020	18.000	17.469	226,357
2022-03-07	18.340	18.520	16.320	18.100	17.566	482,182
2022-03-04	18.920	18.920	17.420	18.360	17.818	153,067
2022-03-03	18.980	19.000	18.540	18.720	18.167	144,069
2022-03-02	18.720	18.960	17.960	18.940	18.381	176,735
2022-03-01	19.880	20.150	18.520	18.600	18.051	156,057
2022-02-28	19.980	20.500	19.660	19.880	19.293	285,309
2022-02-25	20.250	20.900	19.900	20.200	19.604	367,341
2022-02-24	20.000	20.350	17.100	19.880	19.293	496,555
2022-02-23	21.000	22.000	20.500	21.200	20.574	259,839
2022-02-22	21.300	21.300	19.900	20.300	19.701	477,012
2022-02-21	22.500	22.500	20.000	21.300	20.671	302,924
2022-02-18	21.950	23.000	21.800	23.000	22.321	303,865
2022-02-17	24.250	24.250	22.300	22.850	22.175	80,883
2022-02-16	24.000	24.550	23.700	24.250	23.534	94,737
2022-02-15	22.800	24.000	22.500	23.950	23.243	41,726
2022-02-14	23.200	23.300	22.100	22.800	22.127	212,158
2022-02-11	23.850	23.850	23.150	23.800	23.097	89,821
2022-02-10	24.100	24.150	23.550	23.900	23.194	103,812
2022-02-09	24.550	24.600	23.750	24.100	23.388	57,902
2022-02-08	25.000	25.500	24.150	24.550	23.825	36,447
2022-02-07	24.550	25.000	24.300	25.000	24.262	279,093
2022-02-04	25.250	26.350	24.900	25.350	24.601	66,038
2022-02-03	26.350	26.550	25.200	25.600	24.844	46,441
2022-02-02	26.600	26.600	25.800	26.350	25.572	52,144
2022-02-01	26.000	26.600	25.400	25.800	25.038	41,989
2022-01-31	24.950	27.300	24.950	25.950	25.184	40,523
2022-01-28	25.950	26.450	24.700	24.950	24.213	74,867
2022-01-27	25.050	26.100	24.700	25.900	25.135	51,452
2022-01-26	25.000	25.900	24.900	25.200	24.456	95,847
2022-01-25	24.000	25.000	23.500	24.900	24.165	81,553
2022-01-24	25.150	25.150	23.500	24.450	23.728	273,200
2022-01-21	25.900	25.900	24.850	25.250	24.504	70,418
2022-01-20	25.700	26.350	25.000	26.050	25.281	172,554
2022-01-19	24.700	25.900	23.450	25.250	24.504	99,743
2022-01-18	26.050	28.050	24.600	24.750	24.019	127,385
2022-01-17	26.450	26.850	25.300	26.000	25.232	167,081
2022-01-14	27.500	27.900	26.550	27.000	26.203	56,520

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1600 SEK
2025-11-28	0.1000 SEK
2025-05-30	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.