Stenhus Fastigheter i Norden AB SFAST
OMXSTO · Sweden · Finance
SEK 11.34-0.14 (-1.22%)
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 11.34 | -1.22% | SEK 11.40 | SEK 11.42 | SEK 11.34 | 1.07M |
| 2026-09-30 | SEK 11.48 | +1.59% | SEK 11.36 | SEK 11.50 | SEK 11.36 | 43.38K |
| 2026-09-29 | SEK 11.30 | -0.88% | SEK 11.32 | SEK 11.50 | SEK 11.30 | 148.98K |
| 2026-09-28 | SEK 11.40 | -1.55% | SEK 11.62 | SEK 11.64 | SEK 11.34 |
| 165.47K |
| 2026-09-25 | SEK 11.58 | -0.86% | SEK 11.76 | SEK 11.88 | SEK 11.58 | 889.48K |
| 2026-09-24 | SEK 11.68 | -1.02% | SEK 11.86 | SEK 11.90 | SEK 11.68 | 1.12M |
| 2026-09-23 | SEK 11.80 | -0.51% | SEK 11.84 | SEK 12.00 | SEK 11.80 | 618.20K |
| 2026-09-22 | SEK 11.86 | -0.34% | SEK 11.90 | SEK 11.90 | SEK 11.72 | 97.05K |
| 2026-09-21 | SEK 11.90 | +1.54% | SEK 11.72 | SEK 11.90 | SEK 11.66 | 122.83K |
| 2026-09-18 | SEK 11.72 | -0.85% | SEK 11.82 | SEK 11.88 | SEK 11.72 | 9.98K |
| 2026-09-17 | SEK 11.82 | -0.17% | SEK 11.88 | SEK 11.88 | SEK 11.74 | 52.95K |
| 2026-09-16 | SEK 11.84 | -0.34% | SEK 11.96 | SEK 11.96 | SEK 11.78 | 70.29K |
| 2026-09-15 | SEK 11.88 | 0.00% | SEK 11.95 | SEK 11.95 | SEK 11.66 | 390.99K |
| 2026-09-14 | SEK 11.88 | -0.50% | SEK 12.00 | SEK 12.02 | SEK 11.84 | 536.30K |
| 2026-09-11 | SEK 11.94 | -0.17% | SEK 12.16 | SEK 12.16 | SEK 11.90 | 396.18K |
| 2026-09-10 | SEK 11.96 | -0.17% | SEK 11.98 | SEK 12.10 | SEK 11.92 | 114.95K |
| 2026-09-09 | SEK 11.98 | -0.17% | SEK 11.98 | SEK 12.04 | SEK 11.92 | 741.69K |
| 2026-09-08 | SEK 12.00 | -0.17% | SEK 12.09 | SEK 12.09 | SEK 11.94 | 203.76K |
| 2026-09-07 | SEK 12.02 | -0.33% | SEK 12.08 | SEK 12.08 | SEK 11.94 | 286.71K |
| 2026-09-04 | SEK 12.06 | +0.50% | SEK 11.98 | SEK 12.06 | SEK 11.90 | 576.73K |
| 2026-09-03 | SEK 12.00 | +0.67% | SEK 11.92 | SEK 12.06 | SEK 11.88 | 141.23K |
| 2026-09-02 | SEK 11.92 | -0.17% | SEK 11.94 | SEK 11.98 | SEK 11.82 | 161.16K |
| 2026-09-01 | SEK 11.94 | -0.33% | SEK 11.90 | SEK 12.08 | SEK 11.88 | 567.80K |
| 2026-08-31 | SEK 11.98 | -0.83% | SEK 12.04 | SEK 12.10 | SEK 11.76 | 56.79K |
| 2026-08-28 | SEK 12.08 | +0.33% | SEK 12.02 | SEK 12.18 | SEK 11.74 | 26.42K |
| 2026-08-27 | SEK 12.04 | -0.99% | SEK 12.24 | SEK 12.24 | SEK 11.94 | 74.72K |
| 2026-08-26 | SEK 12.16 | -0.65% | SEK 12.26 | SEK 12.26 | SEK 12.12 | 22.46K |
| 2026-08-25 | SEK 12.24 | +0.82% | SEK 12.08 | SEK 12.30 | SEK 12.04 | 16.01K |
| 2026-08-24 | SEK 12.14 | 0.00% | SEK 12.38 | SEK 12.38 | SEK 12.06 | 667.26K |
| 2026-08-21 | SEK 12.14 | +0.66% | SEK 12.08 | SEK 12.20 | SEK 11.94 | 353.78K |
| 2026-08-20 | SEK 12.06 | +0.33% | SEK 12.02 | SEK 12.14 | SEK 11.94 | 116.56K |
| 2026-08-19 | SEK 12.02 | -0.83% | SEK 12.12 | SEK 12.20 | SEK 12.02 | 78.43K |
| 2026-08-18 | SEK 12.12 | -0.16% | SEK 12.14 | SEK 12.21 | SEK 12.10 | 223.99K |
| 2026-08-17 | SEK 12.14 | +0.17% | SEK 12.12 | SEK 12.48 | SEK 12.06 | 16.17K |
| 2026-08-14 | SEK 12.12 | -0.49% | SEK 12.10 | SEK 12.18 | SEK 12.10 | 31.00K |
| 2026-08-13 | SEK 12.18 | -0.49% | SEK 12.06 | SEK 12.24 | SEK 12.06 | 48.25K |
| 2026-08-12 | SEK 12.24 | -0.16% | SEK 12.12 | SEK 12.34 | SEK 12.12 | 26.84K |
| 2026-08-11 | SEK 12.26 | +0.99% | SEK 12.14 | SEK 12.26 | SEK 12.02 | 28.88K |
| 2026-08-10 | SEK 12.14 | +0.17% | SEK 12.12 | SEK 12.32 | SEK 12.02 | 50.22K |
| 2026-08-07 | SEK 12.12 | 0.00% | SEK 12.10 | SEK 12.30 | SEK 12.06 | 56.03K |
| 2026-08-06 | SEK 12.12 | -0.66% | SEK 12.20 | SEK 12.28 | SEK 11.98 | 77.50K |
| 2026-08-05 | SEK 12.20 | -0.97% | SEK 12.36 | SEK 12.44 | SEK 12.20 | 28.52K |
| 2026-08-04 | SEK 12.32 | +0.33% | SEK 12.28 | SEK 12.36 | SEK 12.00 | 349.52K |
| 2026-08-03 | SEK 12.28 | -0.49% | SEK 12.34 | SEK 12.34 | SEK 12.20 | 30.76K |
| 2026-07-31 | SEK 12.34 | +0.49% | SEK 12.48 | SEK 12.50 | SEK 12.20 | 62.74K |
| 2026-07-30 | SEK 12.28 | -0.16% | SEK 12.24 | SEK 12.44 | SEK 12.24 | 16.22K |
| 2026-07-29 | SEK 12.30 | -0.32% | SEK 12.32 | SEK 12.42 | SEK 12.24 | 13.95K |
| 2026-07-28 | SEK 12.34 | -0.32% | SEK 12.40 | SEK 12.46 | SEK 12.22 | 17.07K |
| 2026-07-27 | SEK 12.38 | +1.64% | SEK 12.18 | SEK 12.54 | SEK 12.04 | 15.96K |
| 2026-07-24 | SEK 12.18 | +0.66% | SEK 12.06 | SEK 12.18 | SEK 12.06 | 9.84K |
| 2026-07-23 | SEK 12.10 | -0.66% | SEK 12.04 | SEK 12.20 | SEK 11.92 | 29.10K |
| 2026-07-22 | SEK 12.18 | +1.00% | SEK 12.02 | SEK 12.20 | SEK 12.00 | 25.45K |
| 2026-07-21 | SEK 12.06 | -0.33% | SEK 12.04 | SEK 12.12 | SEK 12.04 | 16.29K |
| 2026-07-20 | SEK 12.10 | -2.10% | SEK 12.36 | SEK 12.36 | SEK 12.08 | 35.69K |
| 2026-07-17 | SEK 12.36 | -0.32% | SEK 12.36 | SEK 12.46 | SEK 12.30 | 32.46K |
| 2026-07-16 | SEK 12.40 | +0.32% | SEK 12.34 | SEK 12.52 | SEK 12.32 | 35.44K |
| 2026-07-15 | SEK 12.36 | +0.49% | SEK 12.26 | SEK 12.50 | SEK 12.26 | 46.84K |
| 2026-07-14 | SEK 12.30 | -0.16% | SEK 12.40 | SEK 12.42 | SEK 12.14 | 49.76K |
| 2026-07-13 | SEK 12.32 | -0.96% | SEK 12.34 | SEK 12.42 | SEK 12.22 | 27.57K |
| 2026-07-10 | SEK 12.44 | -0.16% | SEK 12.42 | SEK 12.50 | SEK 12.36 | 51.06K |
| 2026-07-09 | SEK 12.46 | +1.96% | SEK 12.40 | SEK 12.62 | SEK 12.22 | 17.65K |
| 2026-07-08 | SEK 12.22 | -1.13% | SEK 12.50 | SEK 12.50 | SEK 12.20 | 30.56K |
| 2026-07-07 | SEK 12.36 | -1.28% | SEK 12.50 | SEK 12.66 | SEK 12.36 | 65.44K |
| 2026-07-06 | SEK 12.52 | +1.29% | SEK 12.22 | SEK 12.52 | SEK 12.22 | 30.81K |
| 2026-07-03 | SEK 12.36 | +1.31% | SEK 12.28 | SEK 12.38 | SEK 12.16 | 57.46K |
| 2026-07-02 | SEK 12.20 | +0.16% | SEK 12.00 | SEK 12.28 | SEK 12.00 | 149.33K |
| 2026-07-01 | SEK 12.18 | -0.65% | SEK 12.20 | SEK 12.22 | SEK 11.96 | 80.36K |
| 2026-06-30 | SEK 12.26 | +0.49% | SEK 12.20 | SEK 12.28 | SEK 12.16 | 18.60K |
| 2026-06-29 | SEK 12.20 | 0.00% | SEK 12.20 | SEK 12.32 | SEK 12.10 | 47.22K |
| 2026-06-26 | SEK 12.20 | -0.16% | SEK 12.16 | SEK 12.22 | SEK 12.10 | 33.26K |
| 2026-06-25 | SEK 12.22 | +0.49% | SEK 12.14 | SEK 12.28 | SEK 12.12 | 40.90K |
| 2026-06-24 | SEK 12.16 | -0.49% | SEK 12.20 | SEK 12.22 | SEK 12.02 | 94.32K |
| 2026-06-23 | SEK 12.22 | -0.33% | SEK 12.14 | SEK 12.24 | SEK 12.08 | 46.98K |
| 2026-06-22 | SEK 12.26 | -0.97% | SEK 12.32 | SEK 12.36 | SEK 12.16 | 36.45K |
| 2026-06-18 | SEK 12.38 | -0.96% | SEK 12.50 | SEK 12.50 | SEK 12.24 | 62.72K |
| 2026-06-17 | SEK 12.50 | -0.79% | SEK 12.54 | SEK 12.64 | SEK 12.42 | 61.81K |
| 2026-06-16 | SEK 12.60 | -3.23% | SEK 13.04 | SEK 13.04 | SEK 12.60 | 65.04K |
| 2026-06-15 | SEK 13.02 | +1.09% | SEK 13.00 | SEK 13.24 | SEK 12.94 | 188.53K |
| 2026-06-12 | SEK 12.88 | +2.55% | SEK 12.84 | SEK 12.98 | SEK 12.80 | 112.09K |
| 2026-06-11 | SEK 12.56 | -0.79% | SEK 12.72 | SEK 12.78 | SEK 12.52 | 23.76K |
| 2026-06-10 | SEK 12.66 | -1.40% | SEK 12.84 | SEK 12.90 | SEK 12.64 | 143.03K |
| 2026-06-09 | SEK 12.84 | +3.05% | SEK 12.42 | SEK 12.84 | SEK 12.42 | 78.35K |
| 2026-06-08 | SEK 12.46 | -0.32% | SEK 12.52 | SEK 12.52 | SEK 12.30 | 75.90K |
| 2026-06-05 | SEK 12.50 | +1.96% | SEK 12.36 | SEK 12.68 | SEK 12.34 | 522.26K |
| 2026-06-04 | SEK 12.26 | -2.23% | SEK 12.52 | SEK 12.52 | SEK 12.24 | 125.08K |
| 2026-06-03 | SEK 12.54 | -0.32% | SEK 12.66 | SEK 12.78 | SEK 12.40 | 381.82K |
| 2026-06-02 | SEK 12.58 | +1.13% | SEK 12.72 | SEK 12.76 | SEK 12.50 | 117.32K |
| 2026-06-01 | SEK 12.44 | -4.75% | SEK 13.06 | SEK 13.06 | SEK 12.44 | 102.55K |
| 2026-05-29 | SEK 13.06 | +0.46% | SEK 12.96 | SEK 13.06 | SEK 12.78 | 224.37K |
| 2026-05-28 | SEK 13.00 | +0.15% | SEK 13.00 | SEK 13.06 | SEK 12.94 | 82.81K |