Stockholm - Delayed Quote SEK

Stenhus Fastigheter i Norden AB (publ) (SFAST.ST)

Compare
10.64
+0.04
+(0.38%)
At close: 5:29:31 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 4, 202510.5610.7010.5010.6410.6473,105
Feb 3, 202510.6410.7010.4010.6010.60114,565
Jan 31, 202510.8410.9410.7810.8410.84158,173
Jan 30, 202510.8211.0410.8010.9610.96679,061
Jan 29, 202510.8410.9410.8010.9210.92284,480
Jan 28, 202510.8010.9410.7610.9010.90427,861
Jan 27, 202510.8010.9810.7210.8610.86668,644
Jan 24, 202510.9811.0010.8010.9010.90777,982
Jan 23, 202510.8010.9610.7410.9610.961,125,978
Jan 22, 202510.9010.9610.6010.8010.80242,766
Jan 21, 202510.7810.9210.6810.8810.88124,111
Jan 20, 202510.9610.9810.7010.8610.8648,773
Jan 17, 202511.0411.0610.9211.0011.00235,227
Jan 16, 202511.1211.3810.9811.0011.00538,635
Jan 15, 202510.8011.3010.8011.1211.1280,919
Jan 14, 202510.7811.0410.6611.0411.04444,512
Jan 13, 202510.8210.8210.6410.7810.7857,189
Jan 10, 202510.8610.9010.6610.8810.88252,413
Jan 9, 202510.7610.7810.6210.7010.7056,375
Jan 8, 202511.1811.4210.6210.7010.7099,116
Jan 7, 202511.3811.6210.6011.1811.18198,367
Jan 3, 202511.3011.5811.3011.4611.46152,261
Jan 2, 202511.4211.5611.3611.5611.5656,163
Dec 30, 202411.4411.4611.3411.4611.46388,785
Dec 27, 202411.3211.4811.2811.3411.34428,033
Dec 23, 202411.1411.2610.9211.1811.1839,943
Dec 20, 202411.1011.3011.0011.1411.14314,282
Dec 19, 202410.9211.0610.7011.0011.00474,224
Dec 18, 202410.9411.0010.6410.9210.92499,907
Dec 17, 202411.0011.0010.9011.0011.00386,046
Dec 16, 202410.8411.0010.6611.0011.00215,051
Dec 13, 202410.8410.8810.7210.8410.8487,776
Dec 12, 202410.9811.0410.5810.8410.84147,868
Dec 11, 202410.8011.1010.7210.9610.96208,825
Dec 10, 202410.9010.9010.7810.8610.8665,841
Dec 9, 202410.9211.1410.8210.9010.90181,601
Dec 6, 202410.9411.0810.9210.9210.9288,236
Dec 5, 202411.0011.1610.9410.9410.9423,579
Dec 4, 202411.0011.1210.9210.9810.98122,844
Dec 3, 202411.2211.4010.9811.0011.00364,523
Dec 2, 202411.0211.5611.0011.2011.20120,425
Nov 29, 202410.9811.1610.9811.0811.08158,453
Nov 28, 202411.0811.3010.9411.0011.0020,373
Nov 27, 202411.0011.1610.9211.0611.06193,055
Nov 26, 202411.0211.3011.0211.0211.0230,288
Nov 25, 202411.2211.5811.0011.0211.0243,561
Nov 22, 202410.8411.2210.7611.2011.2044,091
Nov 21, 202410.8011.0210.6010.9010.90154,963
Nov 20, 202411.3611.3810.9010.9410.9470,215
Nov 19, 202412.2412.2411.1011.2611.2656,506
Nov 18, 202411.3611.3611.0811.2411.2437,311
Nov 15, 202411.6811.7411.1211.2411.2438,314
Nov 14, 202411.8411.8411.6611.6811.6849,674
Nov 13, 202411.9212.6211.7411.8411.8429,085
Nov 12, 202412.2212.2211.8211.9211.92174,096
Nov 11, 202412.0012.1811.8212.1812.18118,697
Nov 8, 202411.8812.6011.8011.9011.9068,844
Nov 7, 202411.4612.0811.4211.9611.9662,363
Nov 6, 202411.6611.7811.4611.5611.5667,422
Nov 5, 202412.4012.4011.5011.6611.66125,710
Nov 4, 202412.0012.0411.7011.8411.8461,517
Nov 1, 202411.9611.9611.8211.8611.8610,266
Oct 31, 202411.8011.9611.6411.8211.82130,205
Oct 30, 202412.1412.2211.8011.8011.80104,740
Oct 29, 202412.1612.2612.0812.1612.1696,051
Oct 28, 202412.1812.2412.0612.1612.1621,039
Oct 25, 202412.4212.4212.1812.1812.1833,861
Oct 24, 202412.2612.4212.2012.3012.3033,167
Oct 23, 202412.2812.4012.2012.4012.40543,959
Oct 22, 202412.3812.4212.0612.4012.4095,811
Oct 21, 202412.6412.7012.3612.3612.3664,391
Oct 18, 202412.7212.7812.5812.6812.6848,443
Oct 17, 202412.8012.9212.7012.8412.8448,801
Oct 16, 202412.9412.9812.7412.8212.8292,864
Oct 15, 202413.0413.1412.9213.0013.0047,257
Oct 14, 202413.2213.2412.9813.0413.0440,823
Oct 11, 202413.0813.2813.0213.2213.2264,901
Oct 10, 202413.1213.3413.0613.1613.1661,236
Oct 9, 202413.4213.6213.1213.3413.34166,853
Oct 8, 202413.5613.5813.3613.3813.38138,461
Oct 7, 202413.6013.6613.4213.5613.56165,602
Oct 4, 202413.4413.6613.4413.5213.52146,949
Oct 3, 202413.2013.5812.9813.4413.44382,199
Oct 2, 202413.0413.1412.8613.0413.04147,997
Oct 1, 202413.0013.3412.9413.0413.041,121,887
Sep 30, 202412.8013.0012.7813.0013.00194,566
Sep 27, 202412.4012.9012.2412.8812.88172,583
Sep 26, 202412.2012.4012.1012.3612.36327,859
Sep 25, 202411.8012.2211.8012.0812.08124,773
Sep 24, 202412.2812.2811.8411.9411.94122,542
Sep 23, 202411.9012.2611.7412.0212.02239,132
Sep 20, 202411.7811.9011.6811.8811.88251,545
Sep 19, 202411.9012.0011.7211.9811.9881,446
Sep 18, 202411.8611.8611.5411.7811.7886,085
Sep 17, 202411.8012.0011.8011.9011.90563,780
Sep 16, 202411.4011.8811.3211.8011.80549,660
Sep 13, 202411.3811.5811.2211.4011.40248,743
Sep 12, 202411.3611.4611.2611.3811.38168,358
Sep 11, 202411.4611.4611.2611.3211.32276,251
Sep 10, 202411.5611.6411.3211.3811.38334,151
Sep 9, 202411.5811.6611.4411.4611.4643,047
Sep 6, 202411.5011.5011.3011.4411.44342,722
Sep 5, 202411.3611.5811.2811.4811.48345,392
Sep 4, 202411.3811.5011.2611.3611.36251,299
Sep 3, 202411.5411.5411.3411.4011.40195,498
Sep 2, 202411.6011.6211.3611.5411.54617,525
Aug 30, 202411.3411.6011.3211.6011.60359,815
Aug 29, 202411.4211.5411.2811.3411.34554,778
Aug 28, 202411.4011.5611.2411.4411.442,978,917
Aug 27, 202411.3411.7411.3411.6011.60358,471
Aug 26, 202411.1611.4811.1611.3411.341,669,817
Aug 23, 202411.1611.4611.1211.2011.20139,235
Aug 22, 202411.4011.4211.1611.1611.1648,397
Aug 21, 202411.2611.4811.2611.3611.3664,286
Aug 20, 202411.7011.8211.2011.2611.26293,032
Aug 19, 202411.5011.7811.3411.7011.70182,813
Aug 16, 202411.5011.6211.3411.5411.5471,006
Aug 15, 202411.2411.5011.2411.5011.5067,536
Aug 14, 202411.3411.4811.2811.4411.4413,853
Aug 13, 202411.6211.6211.3211.3411.3434,814
Aug 12, 202411.3411.6211.2211.6211.6277,120
Aug 9, 202411.4011.4611.2211.3411.3433,400
Aug 8, 202411.3011.4411.2211.4011.4016,657
Aug 7, 202411.2411.4211.2411.3611.3621,944
Aug 6, 202411.1211.2811.0011.2011.20163,316
Aug 5, 202410.9811.2410.5211.2411.24191,898
Aug 2, 202411.0411.2810.9011.2411.24102,860
Aug 1, 202411.4211.4611.1611.1811.183,128,735
Jul 31, 202411.3011.4611.0811.4211.42245,853
Jul 30, 202411.4811.5411.1811.4811.48114,955
Jul 29, 202411.4211.5011.2211.4611.46130,682
Jul 26, 202411.2611.5811.2611.4411.4428,071
Jul 25, 202411.4411.5011.2811.4211.4236,352
Jul 24, 202411.4411.5811.3811.5011.5053,188
Jul 23, 202411.6011.8011.4211.4211.42132,404
Jul 22, 202411.4011.6011.2411.6011.6039,348
Jul 19, 202411.5811.9011.3811.4011.4049,201
Jul 18, 202411.5411.7611.4011.5411.5433,796
Jul 17, 202411.5011.5411.3011.5411.5476,007
Jul 16, 202411.3211.5011.3011.5011.5023,538
Jul 15, 202411.2211.5411.2211.4211.42100,028
Jul 12, 202411.3011.4411.1611.2211.22466,898
Jul 11, 202411.3011.4011.1811.3011.30104,649
Jul 10, 202410.9411.2610.8411.2411.24170,380
Jul 9, 202410.8010.8810.6010.8810.88287,804
Jul 8, 202410.6010.8010.5210.8010.8073,219
Jul 5, 202410.6610.8610.6010.6010.6051,792
Jul 4, 202410.6210.8410.3010.4810.48475,585
Jul 3, 202410.7210.8610.6210.6210.6215,604
Jul 2, 202410.9410.9410.6010.6210.6281,019
Jul 1, 202410.6210.8410.3810.6210.62230,993
Jun 28, 202410.5810.8610.5010.6210.62176,439
Jun 27, 202410.6210.8010.4010.5810.5898,941
Jun 26, 202410.7811.0010.5810.6210.6291,045
Jun 25, 202410.9811.1810.7610.8610.8650,968
Jun 24, 202410.8011.0810.8011.0011.0026,420
Jun 20, 202410.8210.9610.8010.8010.8048,144
Jun 19, 202410.8610.9010.6610.6810.6877,706
Jun 18, 202410.5211.0010.5210.6610.6697,382
Jun 17, 202410.8610.8610.6010.6610.6678,895
Jun 14, 202411.0011.0010.6010.8610.8643,454
Jun 13, 202410.8811.0410.7210.8610.86231,459
Jun 12, 202410.8811.2210.7610.9610.96171,235
Jun 11, 202410.9211.0610.8010.8810.8880,977
Jun 10, 202411.3011.3010.8210.9210.9242,372
Jun 7, 202411.0411.1010.9811.0811.08125,398
Jun 5, 202411.3011.3211.0411.0811.08104,090
Jun 4, 202411.3011.5611.2211.3011.3087,368
Jun 3, 202411.4611.5411.3011.3011.30215,803
May 31, 202411.3011.5211.3011.4411.4418,707
May 30, 202411.0411.3811.0011.2811.28147,916
May 29, 202411.4211.4811.0411.0411.04206,851
May 28, 202411.3411.4411.1011.4211.42142,082
May 27, 202411.4411.5811.2611.3011.30162,262
May 24, 202411.7011.7011.3611.4411.4430,844
May 23, 202411.8211.8411.5211.5211.52108,242
May 22, 202411.6211.8611.5411.8611.86189,599
May 21, 202411.7811.8811.6211.6211.62206,404
May 20, 202411.7811.8611.7011.8011.80167,733
May 17, 202411.6011.7611.5211.7211.72125,630
May 16, 202411.5011.7211.3411.7211.72220,527
May 15, 202411.5011.8411.3011.7811.78203,711
May 14, 202411.5211.5811.2411.5011.5035,952
May 13, 202411.5211.6211.4211.5211.5299,578
May 10, 202411.6011.6811.4411.5811.58126,772
May 8, 202411.5611.7011.5211.5811.5895,216
May 7, 202411.4411.5811.3611.5011.50126,327
May 6, 202411.3811.5011.2611.4411.44201,135
May 3, 202411.5211.6011.2611.5011.50348,072
May 2, 202411.3811.5411.2411.5211.52145,748
Apr 30, 202411.4811.5011.3011.3811.3891,003
Apr 29, 202411.1611.4410.9211.3411.34209,105
Apr 26, 202410.8611.2810.7411.1611.16590,635
Apr 25, 202410.9010.9010.5010.7810.78389,782
Apr 24, 202410.9210.9610.5810.9010.90615,285
Apr 23, 202410.6810.9210.6610.9210.92628,182
Apr 22, 202410.3410.7610.3410.6810.68463,714
Apr 19, 202410.1810.3410.0010.3210.32249,361
Apr 18, 202410.1210.209.9610.1810.18175,282
Apr 17, 202410.1010.2010.0610.1010.1056,393
Apr 16, 202410.6010.609.9910.1010.10279,187
Apr 15, 202410.5010.7010.3210.4610.46331,828
Apr 12, 202410.2210.5410.2210.4410.44226,986
Apr 11, 202410.2010.2010.0010.1210.1286,323
Apr 10, 202410.4610.4610.1810.2610.2640,049
Apr 9, 202410.4410.4810.2610.3610.3656,119
Apr 8, 202410.5010.6010.4410.5010.50225,684
Apr 5, 202410.7010.7210.4610.5010.50289,356
Apr 4, 202410.7810.8810.7410.7610.76129,431
Apr 3, 202411.2011.2210.8010.8410.84182,667
Apr 2, 202411.2811.2811.0011.2011.2082,438
Mar 28, 202411.1611.3411.1011.2811.2815,248
Mar 27, 202410.8411.4210.8411.1611.1659,237
Mar 26, 202410.6810.8810.5210.8410.84155,466
Mar 25, 202410.8010.8610.6210.6810.68116,374
Mar 22, 202410.6610.8010.5410.8010.80205,021
Mar 21, 202410.3210.6610.2610.6610.66179,349
Mar 20, 202410.2010.3810.0010.3210.3270,110
Mar 19, 202410.4610.4610.0610.1210.12215,895
Mar 18, 202410.3410.4010.1410.2810.28155,727
Mar 15, 202410.4210.4210.3010.4210.4288,688
Mar 14, 202410.4210.5010.3410.4210.4283,622
Mar 13, 202410.4810.7610.2410.4610.46182,392
Mar 12, 202410.4010.5010.3210.4810.4856,183
Mar 11, 202410.3010.4810.2010.4010.4088,031
Mar 8, 202410.2410.409.9010.3210.32339,326
Mar 7, 202410.2410.3810.1210.3410.3441,736
Mar 6, 202410.2810.4010.0010.3010.30160,179
Mar 5, 202410.1010.2610.0010.2010.2082,637
Mar 4, 202410.8810.8810.1010.3010.30320,143
Mar 1, 202410.7410.9010.6810.8810.88189,422
Feb 29, 202410.5610.8210.5610.7410.7453,813
Feb 28, 202410.7010.7010.2610.5410.5436,214
Feb 27, 202410.8410.8410.3210.7410.7452,008
Feb 26, 202410.7010.8610.5210.6610.66167,112
Feb 23, 202411.0011.0010.5410.7010.7019,859
Feb 22, 202410.3210.8210.3210.8210.821,559,624
Feb 21, 202410.2010.3610.0410.3010.3052,918
Feb 20, 202410.1210.3010.1210.3010.3045,011
Feb 19, 202410.2410.5010.1810.4210.42275,633
Feb 16, 202410.2810.3210.0010.2610.2675,511
Feb 15, 202410.2210.3810.0210.2810.2891,304
Feb 14, 202410.8010.8010.0610.2010.2084,486
Feb 13, 202410.7610.7610.3010.3010.3088,103
Feb 12, 202410.9011.0010.5410.7610.7684,539
Feb 9, 202411.3211.3610.9210.9410.9498,272
Feb 8, 202411.3011.4211.0011.1811.1856,939
Feb 7, 202411.2611.3811.1411.3011.3046,295
Feb 6, 202411.2811.2811.1011.2211.2228,811
Feb 5, 202411.4611.4611.1411.3011.3063,295

Related Tickers

NP3.ST NP3 Fastigheter AB (publ)
263.00
+0.19%
 
INTEA-B.ST Intea Fastigheter AB ser. B
48.25
+0.08%
 
KLARA-B.ST KlaraBo Sverige AB (publ)
16.32
+0.37%
 
SLP-B.ST Swedish Logistic Property AB
41.30
+1.98%
 
OLT.OL Olav Thon Eiendomsselskap ASA
229.00
+0.88%
 
NYF.ST Nyfosa AB (publ)
112.70
-0.62%
 
ENTRA.OL Entra ASA
116.00
+0.17%
 
SAGA-B.ST AB Sagax (publ)
238.80
-1.24%
 
SBO.OL Selvaag Bolig ASA
35.25
+0.71%
 
KOJAMO.HE Kojamo Oyj
9.83
-0.71%