Stendoerren Fastigheter AB Class B STEF_B
OMXSTO · Sweden · Finance
SEK 157.20-0.80 (-0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 158.00 | +0.51% | SEK 157.20 | SEK 159.40 | SEK 157.20 | 8.94K |
| 2026-09-29 | SEK 157.20 | -0.13% | SEK 156.80 | SEK 157.40 | SEK 155.60 | 18.19K |
| 2026-09-28 | SEK 157.40 | -0.38% | SEK 158.60 | SEK 159.00 | SEK 156.00 | 14.75K |
| 2026-09-25 | SEK 158.00 | -2.59% | SEK 162.40 | SEK 162.40 | SEK 158.00 | 9.60K |
| 2026-09-24 | SEK 162.20 | -3.11% | SEK 166.20 | SEK 166.20 | SEK 162.20 | 5.79K |
| 2026-09-23 | SEK 167.40 | -2.56% | SEK 170.40 | SEK 173.00 | SEK 167.40 | 9.98K |
| 2026-09-22 | SEK 171.80 | +0.94% | SEK 171.40 | SEK 171.80 | SEK 169.80 | 5.33K |
| 2026-09-21 | SEK 170.20 | +0.71% | SEK 168.20 | SEK 171.60 | SEK 168.20 | 15.79K |
| 2026-09-18 | SEK 169.00 | +1.20% | SEK 166.00 | SEK 169.00 | SEK 163.00 | 42.66K |
| 2026-09-17 | SEK 167.00 | +0.12% | SEK 166.60 | SEK 168.20 | SEK 166.20 | 4.37K |
| 2026-09-16 | SEK 166.80 | +0.97% | SEK 165.20 | SEK 167.40 | SEK 164.80 | 9.27K |
| 2026-09-15 | SEK 165.20 | -2.36% | SEK 169.40 | SEK 169.40 | SEK 165.20 | 4.88K |
| 2026-09-14 | SEK 169.20 | -0.82% | SEK 171.00 | SEK 171.00 | SEK 168.40 | 6.89K |
| 2026-09-11 | SEK 170.60 | -0.23% | SEK 172.00 | SEK 172.00 | SEK 168.80 | 4.64K |
| 2026-09-10 | SEK 171.00 | -0.23% | SEK 173.60 | SEK 174.00 | SEK 170.20 | 2.71K |
| 2026-09-09 | SEK 171.40 | -1.95% | SEK 174.20 | SEK 174.60 | SEK 167.40 | 14.72K |
| 2026-09-08 | SEK 174.80 | +0.46% | SEK 174.00 | SEK 179.60 | SEK 173.20 | 17.43K |
| 2026-09-07 | SEK 174.00 | +0.23% | SEK 173.60 | SEK 175.00 | SEK 173.60 | 2.22K |
| 2026-09-04 | SEK 173.60 | -0.57% | SEK 173.20 | SEK 175.80 | SEK 173.20 | 1.82K |
| 2026-09-03 | SEK 174.60 | +1.63% | SEK 171.40 | SEK 175.00 | SEK 170.80 | 7.81K |
| 2026-09-02 | SEK 171.80 | -1.04% | SEK 174.00 | SEK 174.00 | SEK 169.00 | 8.76K |
| 2026-09-01 | SEK 173.60 | +0.46% | SEK 173.80 | SEK 173.80 | SEK 171.80 | 8.74K |
| 2026-08-31 | SEK 172.80 | -1.71% | SEK 175.00 | SEK 175.00 | SEK 172.60 | 5.18K |
| 2026-08-28 | SEK 175.80 | -1.12% | SEK 177.40 | SEK 177.40 | SEK 175.20 | 4.89K |
| 2026-08-27 | SEK 177.80 | +0.23% | SEK 178.00 | SEK 178.00 | SEK 175.80 | 3.26K |
| 2026-08-26 | SEK 177.40 | -0.34% | SEK 178.00 | SEK 179.00 | SEK 175.20 | 6.83K |
| 2026-08-25 | SEK 178.00 | +0.91% | SEK 177.40 | SEK 179.00 | SEK 175.60 | 5.88K |
| 2026-08-24 | SEK 176.40 | -0.45% | SEK 177.20 | SEK 177.40 | SEK 175.00 | 4.61K |
| 2026-08-21 | SEK 177.20 | 0.00% | SEK 177.40 | SEK 178.60 | SEK 176.20 | 3.11K |
| 2026-08-20 | SEK 177.20 | -1.01% | SEK 179.00 | SEK 180.20 | SEK 176.60 | 5.17K |
| 2026-08-19 | SEK 179.00 | -0.22% | SEK 179.40 | SEK 179.80 | SEK 177.20 | 4.05K |
| 2026-08-18 | SEK 179.40 | +0.11% | SEK 180.40 | SEK 180.80 | SEK 179.00 | 3.24K |
| 2026-08-17 | SEK 179.20 | -0.99% | SEK 181.60 | SEK 181.60 | SEK 179.20 | 3.90K |
| 2026-08-14 | SEK 181.00 | +0.22% | SEK 181.80 | SEK 182.20 | SEK 180.00 | 4.29K |
| 2026-08-13 | SEK 180.60 | -0.11% | SEK 181.20 | SEK 181.90 | SEK 178.60 | 33.35K |
| 2026-08-12 | SEK 180.80 | +0.67% | SEK 179.60 | SEK 181.20 | SEK 178.80 | 3.62K |
| 2026-08-11 | SEK 179.60 | -0.22% | SEK 180.00 | SEK 182.00 | SEK 178.80 | 5.07K |
| 2026-08-10 | SEK 180.00 | -0.22% | SEK 180.80 | SEK 181.80 | SEK 179.00 | 6.04K |
| 2026-08-07 | SEK 180.40 | +1.35% | SEK 178.40 | SEK 181.20 | SEK 176.20 | 37.05K |
| 2026-08-06 | SEK 178.00 | -1.33% | SEK 181.00 | SEK 181.00 | SEK 177.00 | 8.79K |
| 2026-08-05 | SEK 180.40 | -1.10% | SEK 183.80 | SEK 183.80 | SEK 180.00 | 5.39K |
| 2026-08-04 | SEK 182.40 | -0.55% | SEK 183.20 | SEK 184.00 | SEK 181.80 | 6.31K |
| 2026-08-03 | SEK 183.40 | +0.55% | SEK 183.00 | SEK 184.40 | SEK 182.60 | 6.61K |
| 2026-07-31 | SEK 182.40 | +0.11% | SEK 183.80 | SEK 184.80 | SEK 182.00 | 7.12K |
| 2026-07-30 | SEK 182.20 | -0.22% | SEK 182.40 | SEK 183.00 | SEK 181.40 | 6.40K |
| 2026-07-29 | SEK 182.60 | -1.19% | SEK 183.80 | SEK 184.80 | SEK 181.60 | 7.42K |
| 2026-07-28 | SEK 184.80 | +1.43% | SEK 182.60 | SEK 185.20 | SEK 182.40 | 8.51K |
| 2026-07-27 | SEK 182.20 | +0.55% | SEK 181.20 | SEK 184.20 | SEK 181.20 | 8.19K |
| 2026-07-24 | SEK 181.20 | +1.00% | SEK 180.60 | SEK 181.20 | SEK 177.00 | 10.77K |
| 2026-07-23 | SEK 179.40 | +2.28% | SEK 176.00 | SEK 179.40 | SEK 175.80 | 7.73K |
| 2026-07-22 | SEK 175.40 | +1.86% | SEK 172.80 | SEK 178.00 | SEK 172.00 | 11.90K |
| 2026-07-21 | SEK 172.20 | -4.23% | SEK 181.60 | SEK 182.00 | SEK 170.20 | 17.66K |
| 2026-07-20 | SEK 179.80 | 0.00% | SEK 179.80 | SEK 180.60 | SEK 178.40 | 4.50K |
| 2026-07-17 | SEK 179.80 | -0.22% | SEK 182.80 | SEK 182.80 | SEK 177.80 | 6.00K |
| 2026-07-16 | SEK 180.20 | +1.01% | SEK 179.40 | SEK 180.20 | SEK 177.20 | 2.12K |
| 2026-07-15 | SEK 178.40 | +1.13% | SEK 176.40 | SEK 178.60 | SEK 174.60 | 7.78K |
| 2026-07-14 | SEK 176.40 | +0.11% | SEK 177.80 | SEK 178.60 | SEK 174.00 | 1.59K |
| 2026-07-13 | SEK 176.20 | +0.57% | SEK 172.40 | SEK 177.60 | SEK 172.20 | 6.01K |
| 2026-07-10 | SEK 175.20 | -0.57% | SEK 176.00 | SEK 177.80 | SEK 173.80 | 4.53K |
| 2026-07-09 | SEK 176.20 | +2.32% | SEK 182.20 | SEK 182.20 | SEK 172.60 | 735.62K |
| 2026-07-08 | SEK 172.20 | -3.26% | SEK 177.20 | SEK 179.60 | SEK 171.60 | 8.44K |
| 2026-07-07 | SEK 178.00 | -0.34% | SEK 180.60 | SEK 180.60 | SEK 177.40 | 4.70K |
| 2026-07-06 | SEK 178.60 | -0.45% | SEK 180.60 | SEK 181.20 | SEK 177.80 | 5.70K |
| 2026-07-03 | SEK 179.40 | +1.59% | SEK 177.40 | SEK 180.60 | SEK 177.40 | 4.70K |
| 2026-07-02 | SEK 176.60 | +1.73% | SEK 172.60 | SEK 178.60 | SEK 172.60 | 10.59K |
| 2026-07-01 | SEK 173.60 | -0.80% | SEK 177.00 | SEK 177.00 | SEK 172.20 | 9.55K |
| 2026-06-30 | SEK 175.00 | +1.16% | SEK 173.60 | SEK 176.80 | SEK 172.80 | 13.55K |
| 2026-06-29 | SEK 173.00 | -0.69% | SEK 173.20 | SEK 175.60 | SEK 172.60 | 10.01K |
| 2026-06-26 | SEK 174.20 | -0.68% | SEK 174.80 | SEK 175.80 | SEK 173.80 | 2.74K |
| 2026-06-25 | SEK 175.40 | +0.46% | SEK 174.40 | SEK 179.20 | SEK 174.00 | 12.48K |
| 2026-06-24 | SEK 174.60 | +1.04% | SEK 171.80 | SEK 174.60 | SEK 171.00 | 11.76K |
| 2026-06-23 | SEK 172.80 | -2.26% | SEK 176.20 | SEK 176.20 | SEK 172.80 | 7.30K |
| 2026-06-22 | SEK 176.80 | +1.49% | SEK 174.40 | SEK 178.00 | SEK 172.60 | 15.55K |
| 2026-06-18 | SEK 174.20 | -0.80% | SEK 174.20 | SEK 174.80 | SEK 171.40 | 20.71K |
| 2026-06-17 | SEK 175.60 | +0.23% | SEK 175.20 | SEK 175.80 | SEK 173.40 | 9.52K |
| 2026-06-16 | SEK 175.20 | -1.79% | SEK 178.40 | SEK 179.00 | SEK 173.40 | 8.25K |
| 2026-06-15 | SEK 178.40 | +0.11% | SEK 179.60 | SEK 181.20 | SEK 176.80 | 7.26K |
| 2026-06-12 | SEK 178.20 | +1.60% | SEK 177.20 | SEK 179.60 | SEK 176.20 | 3.46K |
| 2026-06-11 | SEK 175.40 | +0.46% | SEK 174.40 | SEK 175.40 | SEK 171.20 | 6.70K |
| 2026-06-10 | SEK 174.60 | +1.28% | SEK 174.40 | SEK 176.00 | SEK 171.00 | 83.94K |
| 2026-06-09 | SEK 172.40 | -0.23% | SEK 174.60 | SEK 175.60 | SEK 171.60 | 6.54K |
| 2026-06-08 | SEK 172.80 | -0.69% | SEK 174.20 | SEK 174.40 | SEK 170.60 | 8.90K |
| 2026-06-05 | SEK 174.00 | -1.81% | SEK 176.60 | SEK 179.40 | SEK 172.60 | 11.19K |
| 2026-06-04 | SEK 177.20 | -1.66% | SEK 180.40 | SEK 182.20 | SEK 176.00 | 11.60K |
| 2026-06-03 | SEK 180.20 | -2.49% | SEK 184.40 | SEK 184.80 | SEK 180.00 | 11.02K |
| 2026-06-02 | SEK 184.80 | +0.33% | SEK 183.80 | SEK 187.60 | SEK 183.80 | 13.39K |
| 2026-06-01 | SEK 184.20 | -3.56% | SEK 192.40 | SEK 192.40 | SEK 182.00 | 9.00K |
| 2026-05-29 | SEK 191.00 | +2.91% | SEK 186.80 | SEK 191.00 | SEK 186.80 | 23.65K |
| 2026-05-28 | SEK 185.60 | -0.85% | SEK 187.60 | SEK 189.40 | SEK 184.40 | 14.24K |
| 2026-05-27 | SEK 187.20 | +0.11% | SEK 185.60 | SEK 190.00 | SEK 185.40 | 5.09K |