Annehem Fastigheter AB (STO:ANNE.B)
Sweden · Delayed Price · Currency is SEK 15.05
-0.10 (-0.66%)
Nov 3, 2026, 5:25 PM CET
Annehem Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.15 | 15.15 | 14.90 | 15.05 | 15.05 | -0.66% | 7,639 |
| Nov 2, 2026 | 15.00 | 15.25 | 15.00 | 15.15 | 15.15 | 0.66% | 16,307 |
| Oct 30, 2026 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | -0.99% | 5,696 |
| Oct 29, 2026 | 14.45 | 15.35 | 14.45 | 15.20 | 15.20 | 1.33% | 30,114 |
| Oct 28, 2026 | 14.50 | 15.20 | 14.40 | 15.00 | 15.00 | 3.09% | 12,410 |
| Oct 27, 2026 | 14.65 | 15.00 | 14.55 | 14.55 | 14.55 | -0.34% | 3,470 |
| Oct 26, 2026 | 14.55 | 14.65 | 14.50 | 14.60 | 14.60 | 0.34% | 26,633 |
| Oct 23, 2026 | 14.50 | 14.85 | 14.45 | 14.55 | 14.55 | - | 19,262 |
| Oct 22, 2026 | 14.75 | 15.00 | 14.50 | 14.55 | 14.55 | -3.00% | 33,983 |
| Oct 21, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.01% | 7,134 |
| Oct 20, 2026 | 14.55 | 15.00 | 14.50 | 14.85 | 14.85 | 0.68% | 6,297 |
| Oct 19, 2026 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | -1.34% | 2,455 |
| Oct 16, 2026 | 14.95 | 14.95 | 14.70 | 14.95 | 14.95 | 1.01% | 7,230 |
| Oct 15, 2026 | 14.65 | 14.90 | 14.65 | 14.80 | 14.80 | -1.00% | 2,489 |
| Oct 14, 2026 | 14.95 | 15.00 | 14.65 | 14.95 | 14.95 | 0.34% | 7,139 |
| Oct 13, 2026 | 14.75 | 15.00 | 14.70 | 14.90 | 14.90 | - | 10,050 |
| Oct 12, 2026 | 14.85 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 46,765 |
| Oct 9, 2026 | 14.90 | 15.15 | 14.85 | 15.00 | 15.00 | - | 8,290 |
| Oct 8, 2026 | 14.90 | 15.15 | 14.90 | 15.00 | 15.00 | - | 690 |
| Oct 7, 2026 | 14.95 | 15.10 | 14.95 | 15.00 | 15.00 | -0.99% | 10,669 |
| Oct 6, 2026 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | -1.62% | 22,234 |
| Oct 5, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.33% | 33,110 |
| Oct 2, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -1.63% | 27,943 |
| Oct 1, 2026 | 15.55 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 8,044 |
| Sep 30, 2026 | 15.85 | 15.95 | 15.60 | 15.60 | 15.60 | -2.50% | 48,488 |
| Sep 29, 2026 | 16.25 | 16.25 | 15.80 | 16.00 | 16.00 | -1.54% | 14,693 |
| Sep 28, 2026 | 16.30 | 16.30 | 16.20 | 16.25 | 16.25 | -0.31% | 48,529 |
| Sep 25, 2026 | 16.35 | 16.55 | 16.30 | 16.30 | 16.30 | - | 19,258 |
| 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 |