Annehem Fastigheter AB (STO:ANNE.B)
Sweden · Delayed Price · Currency is SEK 16.30
-0.20 (-1.21%)
Sep 24, 2026, 5:15 PM CET
Annehem Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.35 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 24,381 |
| Sep 23, 2026 | 16.30 | 16.65 | 16.30 | 16.50 | 16.50 | -1.49% | 12,916 |
| Sep 22, 2026 | 16.45 | 16.85 | 16.35 | 16.75 | 16.75 | -1.18% | 22,049 |
| Sep 21, 2026 | 16.50 | 16.95 | 16.45 | 16.95 | 16.95 | 1.19% | 7,750 |
| Sep 18, 2026 | 16.55 | 17.10 | 16.50 | 16.75 | 16.75 | -1.76% | 14,773 |
| Sep 17, 2026 | 16.35 | 17.05 | 16.35 | 17.05 | 17.05 | 3.33% | 10,940 |
| Sep 16, 2026 | 16.35 | 16.55 | 16.35 | 16.50 | 16.50 | 1.23% | 17,354 |
| Sep 15, 2026 | 16.50 | 16.85 | 16.30 | 16.30 | 16.30 | -1.21% | 51,442 |
| Sep 14, 2026 | 16.65 | 17.00 | 16.50 | 16.50 | 16.50 | -0.90% | 7,338 |
| Sep 11, 2026 | 16.55 | 16.90 | 16.55 | 16.65 | 16.65 | 0.60% | 10,622 |
| Sep 10, 2026 | 16.65 | 16.90 | 16.55 | 16.55 | 16.55 | -2.36% | 10,321 |
| Sep 9, 2026 | 16.50 | 17.10 | 16.50 | 16.95 | 16.95 | 1.50% | 9,767 |
| Sep 8, 2026 | 16.65 | 17.10 | 16.65 | 16.70 | 16.70 | -1.18% | 32,800 |
| Sep 7, 2026 | 16.50 | 16.95 | 16.50 | 16.90 | 16.90 | 2.42% | 16,027 |
| Sep 4, 2026 | 16.35 | 17.00 | 16.35 | 16.50 | 16.50 | -0.90% | 4,622 |
| Sep 3, 2026 | 16.65 | 16.95 | 16.65 | 16.65 | 16.65 | -0.89% | 8,462 |
| Sep 2, 2026 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | 21,647 |
| Sep 1, 2026 | 16.40 | 16.90 | 16.40 | 16.70 | 16.70 | 2.14% | 6,094 |
| Aug 31, 2026 | 16.30 | 17.10 | 16.30 | 16.35 | 16.35 | -3.25% | 11,605 |
| Aug 28, 2026 | 17.05 | 17.45 | 16.90 | 16.90 | 16.90 | -0.88% | 8,615 |
| Aug 27, 2026 | 17.60 | 17.60 | 17.00 | 17.05 | 17.05 | 0.29% | 20,980 |
| Aug 26, 2026 | 17.55 | 17.60 | 17.00 | 17.00 | 17.00 | -1.45% | 12,662 |
| Aug 25, 2026 | 17.00 | 17.75 | 17.00 | 17.25 | 17.25 | -1.43% | 29,086 |
| Aug 24, 2026 | 17.00 | 17.65 | 17.00 | 17.50 | 17.50 | - | 12,399 |
| Aug 21, 2026 | 17.20 | 17.55 | 16.95 | 17.50 | 17.50 | 1.45% | 23,790 |
| Aug 20, 2026 | 17.10 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 55,762 |
| Aug 19, 2026 | 17.05 | 17.20 | 16.60 | 17.00 | 17.00 | - | 2,488,835 |
| Aug 18, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | -0.29% | 27,903 |
| Aug 17, 2026 | 16.70 | 17.30 | 16.70 | 17.05 | 17.05 | - | 14,253 |
| Aug 14, 2026 | 17.20 | 17.20 | 16.50 | 17.05 | 17.05 | -1.16% | 28,604 |
| Aug 13, 2026 | 16.05 | 17.45 | 16.05 | 17.25 | 17.25 | 7.14% | 68,344 |
| Aug 12, 2026 | 16.15 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 24,477 |
| Aug 11, 2026 | 16.00 | 16.25 | 16.00 | 16.20 | 16.20 | 1.25% | 524,208 |
| Aug 10, 2026 | 15.95 | 16.15 | 15.90 | 16.00 | 16.00 | - | 27,306 |
| Aug 7, 2026 | 16.10 | 16.25 | 15.80 | 16.00 | 16.00 | -0.31% | 86,987 |
| Aug 6, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -1.53% | 8,478 |
| Aug 5, 2026 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | 0.31% | 6,462 |
| Aug 4, 2026 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | 0.93% | 29,699 |
| Aug 3, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | - | 11,501 |
| Jul 31, 2026 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 0.63% | 8,125 |
| Jul 30, 2026 | 15.95 | 16.20 | 15.90 | 16.00 | 16.00 | - | 45,347 |
| Jul 29, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.93% | 8,816 |
| Jul 28, 2026 | 16.05 | 16.15 | 15.90 | 16.15 | 16.15 | 0.62% | 5,514 |
| Jul 27, 2026 | 16.00 | 16.10 | 15.90 | 16.05 | 16.05 | 0.31% | 9,968 |
| Jul 24, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 3,873 |
| Jul 23, 2026 | 15.85 | 16.30 | 15.85 | 15.90 | 15.90 | -0.62% | 2,740 |
| Jul 22, 2026 | 15.90 | 16.20 | 15.85 | 16.00 | 16.00 | 0.31% | 5,669 |
| Jul 21, 2026 | 15.75 | 16.00 | 15.75 | 15.95 | 15.95 | -0.93% | 6,433 |
| Jul 20, 2026 | 16.15 | 16.20 | 15.95 | 16.10 | 16.10 | -1.53% | 1,740 |
| Jul 17, 2026 | 15.90 | 16.35 | 15.90 | 16.35 | 16.35 | 0.93% | 11,950 |