Annehem Fastigheter AB (STO:ANNE.B)
Sweden · Delayed Price · Currency is SEK 16.30
-0.04 (-0.24%)
At close: Dec 5, 2025
Annehem Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.34 | 16.40 | 16.00 | 16.30 | 16.30 | -0.24% | 57,612 |
| Dec 4, 2025 | 16.14 | 16.60 | 16.14 | 16.34 | 16.34 | 1.11% | 23,028 |
| Dec 3, 2025 | 16.60 | 16.68 | 16.16 | 16.16 | 16.16 | -2.65% | 32,520 |
| Dec 2, 2025 | 16.84 | 16.86 | 16.56 | 16.60 | 16.60 | -1.54% | 5,344 |
| Dec 1, 2025 | 16.82 | 17.00 | 16.80 | 16.86 | 16.86 | 0.24% | 2,819 |
| Nov 28, 2025 | 16.94 | 16.94 | 16.74 | 16.82 | 16.82 | -0.47% | 2,205 |
| Nov 27, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | -0.12% | 6,420 |
| Nov 26, 2025 | 16.72 | 17.38 | 16.72 | 16.92 | 16.92 | 1.93% | 10,025 |
| Nov 25, 2025 | 16.52 | 17.82 | 16.52 | 16.60 | 16.60 | -2.35% | 7,670 |
| Nov 24, 2025 | 16.32 | 17.00 | 16.32 | 17.00 | 17.00 | 2.16% | 17,376 |
| Nov 21, 2025 | 16.50 | 16.64 | 16.10 | 16.64 | 16.64 | - | 2,945 |
| Nov 20, 2025 | 16.64 | 16.88 | 16.62 | 16.64 | 16.64 | 0.85% | 3,037 |
| Nov 19, 2025 | 16.60 | 16.72 | 16.06 | 16.50 | 16.50 | - | 2,745 |
| Nov 18, 2025 | 16.80 | 16.98 | 16.50 | 16.50 | 16.50 | -1.79% | 5,892 |
| Nov 17, 2025 | 16.90 | 16.90 | 16.72 | 16.80 | 16.80 | -0.71% | 11,633 |
| Nov 14, 2025 | 17.12 | 17.12 | 16.86 | 16.92 | 16.92 | -2.08% | 5,754 |
| Nov 13, 2025 | 17.02 | 17.30 | 17.02 | 17.28 | 17.28 | 0.93% | 3,388 |
| Nov 12, 2025 | 17.10 | 17.12 | 17.00 | 17.12 | 17.12 | 0.12% | 2,747 |
| Nov 11, 2025 | 16.94 | 17.30 | 16.94 | 17.10 | 17.10 | -0.23% | 9,330 |
| Nov 10, 2025 | 17.20 | 17.38 | 17.00 | 17.14 | 17.14 | -0.46% | 8,534 |
| Nov 7, 2025 | 17.38 | 17.40 | 17.12 | 17.22 | 17.22 | -1.03% | 7,103 |
| Nov 6, 2025 | 17.40 | 17.98 | 17.40 | 17.40 | 17.40 | -1.14% | 3,926 |
| Nov 5, 2025 | 17.54 | 17.60 | 16.84 | 17.60 | 17.60 | 0.34% | 4,313 |
| Nov 4, 2025 | 17.98 | 17.98 | 17.54 | 17.54 | 17.54 | -2.56% | 8,873 |
| Nov 3, 2025 | 18.78 | 19.48 | 18.00 | 18.00 | 18.00 | -3.33% | 18,060 |
| Oct 31, 2025 | 18.80 | 18.82 | 18.60 | 18.62 | 18.62 | -0.96% | 4,396 |
| Oct 30, 2025 | 18.80 | 18.98 | 18.80 | 18.80 | 18.80 | - | 5,066 |
| Oct 29, 2025 | 18.92 | 18.94 | 18.80 | 18.80 | 18.80 | -0.53% | 6,756 |
| Oct 28, 2025 | 18.94 | 19.12 | 18.60 | 18.90 | 18.90 | -0.21% | 12,427 |
| Oct 27, 2025 | 18.96 | 19.20 | 18.94 | 18.94 | 18.94 | -0.84% | 15,886 |
| Oct 24, 2025 | 19.48 | 19.50 | 18.88 | 19.10 | 19.10 | -1.75% | 12,299 |
| Oct 23, 2025 | 18.78 | 19.48 | 17.54 | 19.44 | 19.44 | 2.86% | 111,150 |
| Oct 22, 2025 | 18.74 | 19.00 | 18.46 | 18.90 | 18.90 | 0.64% | 17,070 |
| Oct 21, 2025 | 18.16 | 18.78 | 17.74 | 18.78 | 18.78 | 3.53% | 46,665 |
| Oct 20, 2025 | 17.52 | 18.14 | 17.46 | 18.14 | 18.14 | 3.42% | 7,117 |
| Oct 17, 2025 | 17.84 | 17.84 | 17.54 | 17.54 | 17.54 | -2.34% | 7,075 |
| Oct 16, 2025 | 17.84 | 18.10 | 17.84 | 17.96 | 17.96 | 0.34% | 6,042 |
| Oct 15, 2025 | 17.72 | 18.00 | 17.72 | 17.90 | 17.90 | 0.56% | 10,783 |
| Oct 14, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.98% | 11,923 |
| Oct 13, 2025 | 18.02 | 18.42 | 17.52 | 18.16 | 18.16 | 7.08% | 79,909 |
| Oct 10, 2025 | 16.98 | 17.30 | 16.70 | 16.96 | 16.96 | 0.36% | 18,101 |
| Oct 9, 2025 | 16.98 | 16.98 | 16.80 | 16.90 | 16.90 | -0.59% | 9,300 |
| Oct 8, 2025 | 17.02 | 17.06 | 16.90 | 17.00 | 17.00 | -0.35% | 13,093 |
| Oct 7, 2025 | 17.28 | 17.28 | 16.80 | 17.06 | 17.06 | -0.58% | 11,736 |
| Oct 6, 2025 | 17.52 | 17.52 | 16.90 | 17.16 | 17.16 | -0.46% | 33,632 |
| Oct 3, 2025 | 16.82 | 17.50 | 16.82 | 17.24 | 17.24 | 1.06% | 17,376 |
| Oct 2, 2025 | 17.26 | 17.30 | 16.98 | 17.06 | 17.06 | -1.04% | 27,517 |
| Oct 1, 2025 | 17.50 | 17.78 | 17.24 | 17.24 | 17.24 | -1.26% | 14,231 |
| Sep 30, 2025 | 17.50 | 17.96 | 17.46 | 17.46 | 17.46 | -1.91% | 27,609 |
| Sep 29, 2025 | 18.02 | 18.38 | 17.14 | 17.80 | 17.80 | 0.56% | 17,673 |