Annehem Fastigheter AB Class B ANNE_B
OMXSTO · Sweden · Finance
SEK 15.30-0.30 (-1.92%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 15.30 | -1.92% | SEK 15.55 | SEK 15.60 | SEK 15.30 | 8.02K |
| 2026-09-30 | SEK 15.60 | -2.50% | SEK 15.85 | SEK 15.95 | SEK 15.60 | 48.49K |
| 2026-09-29 | SEK 16.00 | -1.54% | SEK 16.25 | SEK 16.25 | SEK 15.80 | 14.69K |
| 2026-09-28 | SEK 16.25 | -0.31% | SEK 16.30 | SEK 16.30 | SEK 16.20 | 48.53K |
| 2026-09-25 | SEK 16.30 | 0.00% | SEK 16.35 | SEK 16.55 | SEK 16.30 | 19.26K |
| 2026-09-24 | SEK 16.30 | -1.21% | SEK 16.35 | SEK 16.60 | SEK 16.30 | 24.38K |
| 2026-09-23 | SEK 16.50 | -1.49% | SEK 16.30 | SEK 16.65 | SEK 16.30 | 12.92K |
| 2026-09-22 | SEK 16.75 | -1.18% | SEK 16.45 | SEK 16.85 | SEK 16.35 | 22.05K |
| 2026-09-21 | SEK 16.95 | +1.19% | SEK 16.50 | SEK 16.95 | SEK 16.45 | 7.75K |
| 2026-09-18 | SEK 16.75 | -1.76% | SEK 16.55 | SEK 17.10 | SEK 16.50 | 14.77K |
| 2026-09-17 | SEK 17.05 | +3.33% | SEK 16.35 | SEK 17.05 | SEK 16.35 | 10.94K |
| 2026-09-16 | SEK 16.50 | +1.23% | SEK 16.35 | SEK 16.55 | SEK 16.35 | 17.35K |
| 2026-09-15 | SEK 16.30 | -1.21% | SEK 16.50 | SEK 16.85 | SEK 16.30 | 51.44K |
| 2026-09-14 | SEK 16.50 | -0.90% | SEK 16.65 | SEK 17.00 | SEK 16.50 | 7.34K |
| 2026-09-11 | SEK 16.65 | +0.60% | SEK 16.55 | SEK 16.90 | SEK 16.55 | 10.62K |
| 2026-09-10 | SEK 16.55 | -2.36% | SEK 16.65 | SEK 16.90 | SEK 16.55 | 10.32K |
| 2026-09-09 | SEK 16.95 | +1.50% | SEK 16.50 | SEK 17.10 | SEK 16.50 | 9.77K |
| 2026-09-08 | SEK 16.70 | -1.18% | SEK 16.65 | SEK 17.10 | SEK 16.65 | 32.80K |
| 2026-09-07 | SEK 16.90 | +2.42% | SEK 16.50 | SEK 16.95 | SEK 16.50 | 16.03K |
| 2026-09-04 | SEK 16.50 | -0.90% | SEK 16.35 | SEK 17.00 | SEK 16.35 | 4.62K |
| 2026-09-03 | SEK 16.65 | -0.89% | SEK 16.65 | SEK 16.95 | SEK 16.65 | 8.46K |
| 2026-09-02 | SEK 16.80 | +0.60% | SEK 16.50 | SEK 16.90 | SEK 16.50 | 21.29K |
| 2026-09-01 | SEK 16.70 | +2.14% | SEK 16.40 | SEK 16.90 | SEK 16.40 | 6.09K |
| 2026-08-31 | SEK 16.35 | -3.25% | SEK 16.30 | SEK 17.10 | SEK 16.30 | 11.61K |
| 2026-08-28 | SEK 16.90 | -0.88% | SEK 17.05 | SEK 17.45 | SEK 16.90 | 8.62K |
| 2026-08-27 | SEK 17.05 | +0.29% | SEK 17.60 | SEK 17.60 | SEK 17.00 | 20.98K |
| 2026-08-26 | SEK 17.00 | -1.45% | SEK 17.55 | SEK 17.60 | SEK 17.00 | 12.66K |
| 2026-08-25 | SEK 17.25 | -1.43% | SEK 17.00 | SEK 17.75 | SEK 17.00 | 29.09K |
| 2026-08-24 | SEK 17.50 | 0.00% | SEK 17.00 | SEK 17.65 | SEK 17.00 | 12.25K |
| 2026-08-21 | SEK 17.50 | +1.45% | SEK 17.20 | SEK 17.55 | SEK 16.95 | 23.79K |
| 2026-08-20 | SEK 17.25 | +1.47% | SEK 17.10 | SEK 17.25 | SEK 17.00 | 55.76K |
| 2026-08-19 | SEK 17.00 | 0.00% | SEK 17.05 | SEK 17.20 | SEK 16.60 | 2.49M |
| 2026-08-18 | SEK 17.00 | -0.29% | SEK 16.70 | SEK 17.10 | SEK 16.70 | 27.90K |
| 2026-08-17 | SEK 17.05 | 0.00% | SEK 16.70 | SEK 17.30 | SEK 16.70 | 14.25K |
| 2026-08-14 | SEK 17.05 | -1.16% | SEK 17.20 | SEK 17.20 | SEK 16.50 | 28.60K |
| 2026-08-13 | SEK 17.25 | +7.14% | SEK 16.05 | SEK 17.45 | SEK 16.05 | 68.34K |
| 2026-08-12 | SEK 16.10 | -0.62% | SEK 16.15 | SEK 16.20 | SEK 16.00 | 24.48K |
| 2026-08-11 | SEK 16.20 | +1.25% | SEK 16.00 | SEK 16.25 | SEK 16.00 | 524.21K |
| 2026-08-10 | SEK 16.00 | 0.00% | SEK 15.95 | SEK 16.15 | SEK 15.90 | 27.31K |
| 2026-08-07 | SEK 16.00 | -0.31% | SEK 16.10 | SEK 16.25 | SEK 15.80 | 86.99K |
| 2026-08-06 | SEK 16.05 | -1.53% | SEK 16.30 | SEK 16.30 | SEK 16.05 | 8.48K |
| 2026-08-05 | SEK 16.30 | +0.31% | SEK 16.25 | SEK 16.30 | SEK 16.20 | 6.46K |
| 2026-08-04 | SEK 16.25 | +0.93% | SEK 16.25 | SEK 16.30 | SEK 16.25 | 29.70K |
| 2026-08-03 | SEK 16.10 | 0.00% | SEK 16.00 | SEK 16.10 | SEK 15.80 | 11.50K |
| 2026-07-31 | SEK 16.10 | +0.63% | SEK 15.85 | SEK 16.10 | SEK 15.85 | 8.13K |
| 2026-07-30 | SEK 16.00 | 0.00% | SEK 15.95 | SEK 16.20 | SEK 15.90 | 45.35K |
| 2026-07-29 | SEK 16.00 | -0.93% | SEK 16.20 | SEK 16.20 | SEK 15.90 | 8.82K |
| 2026-07-28 | SEK 16.15 | +0.62% | SEK 16.05 | SEK 16.15 | SEK 15.90 | 5.51K |
| 2026-07-27 | SEK 16.05 | +0.31% | SEK 16.00 | SEK 16.10 | SEK 15.90 | 9.97K |
| 2026-07-24 | SEK 16.00 | +0.63% | SEK 16.00 | SEK 16.30 | SEK 15.90 | 3.87K |
| 2026-07-23 | SEK 15.90 | -0.63% | SEK 15.85 | SEK 16.30 | SEK 15.85 | 2.74K |
| 2026-07-22 | SEK 16.00 | +0.31% | SEK 15.90 | SEK 16.20 | SEK 15.85 | 5.67K |
| 2026-07-21 | SEK 15.95 | -0.93% | SEK 15.75 | SEK 16.00 | SEK 15.75 | 6.43K |
| 2026-07-20 | SEK 16.10 | -1.53% | SEK 16.15 | SEK 16.20 | SEK 15.95 | 1.74K |
| 2026-07-17 | SEK 16.35 | +0.93% | SEK 15.90 | SEK 16.35 | SEK 15.90 | 11.95K |
| 2026-07-16 | SEK 16.20 | +0.62% | SEK 15.90 | SEK 16.25 | SEK 15.90 | 3.94K |
| 2026-07-15 | SEK 16.10 | 0.00% | SEK 16.10 | SEK 16.15 | SEK 16.00 | 1.21K |
| 2026-07-14 | SEK 16.10 | -0.31% | SEK 16.15 | SEK 16.35 | SEK 16.00 | 2.19K |
| 2026-07-13 | SEK 16.15 | -0.31% | SEK 16.00 | SEK 16.15 | SEK 16.00 | 4.90K |
| 2026-07-10 | SEK 16.20 | -0.92% | SEK 16.00 | SEK 16.45 | SEK 16.00 | 3.24K |
| 2026-07-09 | SEK 16.35 | +0.93% | SEK 16.10 | SEK 16.40 | SEK 16.10 | 24.40K |
| 2026-07-08 | SEK 16.20 | -2.11% | SEK 16.45 | SEK 16.45 | SEK 16.10 | 1.82K |
| 2026-07-07 | SEK 16.55 | +0.91% | SEK 16.45 | SEK 16.60 | SEK 16.10 | 8.14K |
| 2026-07-06 | SEK 16.40 | -3.53% | SEK 16.80 | SEK 16.80 | SEK 16.15 | 8.82K |
| 2026-07-03 | SEK 17.00 | +2.41% | SEK 16.40 | SEK 17.00 | SEK 16.20 | 32.65K |
| 2026-07-02 | SEK 16.60 | +2.47% | SEK 16.20 | SEK 16.65 | SEK 16.20 | 4.73K |
| 2026-07-01 | SEK 16.20 | -2.70% | SEK 16.30 | SEK 16.35 | SEK 16.15 | 4.45K |
| 2026-06-30 | SEK 16.65 | -1.48% | SEK 16.50 | SEK 16.85 | SEK 16.25 | 4.60K |
| 2026-06-29 | SEK 16.90 | +3.05% | SEK 16.25 | SEK 16.90 | SEK 15.85 | 11.16K |
| 2026-06-26 | SEK 16.40 | -1.20% | SEK 16.00 | SEK 16.55 | SEK 16.00 | 1.13K |
| 2026-06-25 | SEK 16.60 | +0.91% | SEK 16.40 | SEK 16.60 | SEK 16.00 | 8.37K |
| 2026-06-24 | SEK 16.45 | +3.46% | SEK 15.90 | SEK 16.45 | SEK 15.80 | 13.12K |
| 2026-06-23 | SEK 15.90 | -2.45% | SEK 16.30 | SEK 16.30 | SEK 15.90 | 5.93K |
| 2026-06-22 | SEK 16.30 | -0.91% | SEK 16.40 | SEK 16.40 | SEK 15.90 | 6.56K |
| 2026-06-18 | SEK 16.45 | -1.79% | SEK 16.80 | SEK 16.80 | SEK 16.25 | 13.38K |
| 2026-06-17 | SEK 16.75 | +0.60% | SEK 16.35 | SEK 16.75 | SEK 16.35 | 5.10K |
| 2026-06-16 | SEK 16.65 | -0.89% | SEK 17.00 | SEK 17.10 | SEK 16.30 | 22.84K |
| 2026-06-15 | SEK 16.80 | -3.17% | SEK 16.95 | SEK 17.30 | SEK 16.80 | 19.10K |
| 2026-06-12 | SEK 17.35 | -1.14% | SEK 17.55 | SEK 17.85 | SEK 16.60 | 45.02K |
| 2026-06-11 | SEK 17.55 | -2.23% | SEK 17.10 | SEK 17.80 | SEK 17.10 | 6.24K |
| 2026-06-10 | SEK 17.95 | +4.06% | SEK 17.20 | SEK 17.95 | SEK 17.00 | 19.02K |
| 2026-06-09 | SEK 17.25 | +2.37% | SEK 16.70 | SEK 17.45 | SEK 16.70 | 27.09K |
| 2026-06-08 | SEK 16.85 | +0.30% | SEK 16.80 | SEK 16.85 | SEK 16.70 | 9.17K |
| 2026-06-05 | SEK 16.80 | -1.18% | SEK 16.85 | SEK 16.90 | SEK 16.70 | 17.05K |
| 2026-06-04 | SEK 17.00 | +1.19% | SEK 16.75 | SEK 17.10 | SEK 16.65 | 123.31K |
| 2026-06-03 | SEK 16.80 | -1.75% | SEK 17.10 | SEK 17.35 | SEK 16.75 | 7.94K |
| 2026-06-02 | SEK 17.10 | -1.72% | SEK 17.30 | SEK 17.30 | SEK 17.05 | 6.96K |
| 2026-06-01 | SEK 17.40 | 0.00% | SEK 17.20 | SEK 17.45 | SEK 17.20 | 4.72K |
| 2026-05-29 | SEK 17.40 | +1.16% | SEK 17.30 | SEK 17.50 | SEK 17.10 | 4.85K |
| 2026-05-28 | SEK 17.20 | -3.37% | SEK 17.30 | SEK 17.70 | SEK 17.20 | 23.30K |