Annehem Fastigheter AB Class B ANNE_B
OMXSTO · İsveç · Finans
SEK 15,30-0,30 (-%1,92)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |