Annehem Fastigheter AB (STO:ANNE.B)
Sweden · Delayed Price · Currency is SEK 17.05
-0.20 (-1.16%)
Aug 14, 2026, 5:29 PM CET
Annehem Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 15.90 | 16.25 | 15.90 | 16.20 | 16.20 | 0.62% | 3,938 |
| Jul 15, 2026 | 16.10 | 16.15 | 16.00 | 16.10 | 16.10 | - | 1,211 |
| Jul 14, 2026 | 16.15 | 16.35 | 16.00 | 16.10 | 16.10 | -0.31% | 2,187 |
| Jul 13, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | -0.31% | 4,899 |
| Jul 10, 2026 | 16.00 | 16.45 | 16.00 | 16.20 | 16.20 | -0.92% | 3,239 |
| Jul 9, 2026 | 16.10 | 16.40 | 16.10 | 16.35 | 16.35 | 0.93% | 24,397 |
| Jul 8, 2026 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | -2.11% | 1,822 |
| Jul 7, 2026 | 16.45 | 16.60 | 16.10 | 16.55 | 16.55 | 0.91% | 8,136 |
| Jul 6, 2026 | 16.80 | 16.80 | 16.15 | 16.40 | 16.40 | -3.53% | 8,818 |
| Jul 3, 2026 | 16.40 | 17.00 | 16.20 | 17.00 | 17.00 | 2.41% | 32,645 |
| Jul 2, 2026 | 16.20 | 16.65 | 16.20 | 16.60 | 16.60 | 2.47% | 4,733 |
| Jul 1, 2026 | 16.30 | 16.35 | 16.15 | 16.20 | 16.20 | -2.70% | 4,447 |
| Jun 30, 2026 | 16.50 | 16.85 | 16.25 | 16.65 | 16.65 | -1.48% | 4,604 |
| Jun 29, 2026 | 16.25 | 16.90 | 15.85 | 16.90 | 16.90 | 3.05% | 11,160 |
| Jun 26, 2026 | 16.00 | 16.55 | 16.00 | 16.40 | 16.40 | -1.20% | 1,132 |
| Jun 25, 2026 | 16.40 | 16.60 | 16.00 | 16.60 | 16.60 | 0.91% | 8,369 |
| Jun 24, 2026 | 15.90 | 16.45 | 15.80 | 16.45 | 16.45 | 3.46% | 13,121 |
| Jun 23, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -2.45% | 5,929 |
| Jun 22, 2026 | 16.40 | 16.40 | 15.90 | 16.30 | 16.30 | -0.91% | 6,561 |
| Jun 18, 2026 | 16.80 | 16.80 | 16.25 | 16.45 | 16.45 | -1.79% | 13,381 |
| Jun 17, 2026 | 16.35 | 16.75 | 16.35 | 16.75 | 16.75 | 0.60% | 5,101 |
| Jun 16, 2026 | 17.00 | 17.10 | 16.30 | 16.65 | 16.65 | -0.89% | 22,841 |
| Jun 15, 2026 | 16.95 | 17.30 | 16.80 | 16.80 | 16.80 | -3.17% | 19,100 |
| Jun 12, 2026 | 17.55 | 17.85 | 16.60 | 17.35 | 17.35 | -1.14% | 45,268 |
| Jun 11, 2026 | 17.10 | 17.80 | 17.10 | 17.55 | 17.55 | -1.40% | 6,267 |
| Jun 10, 2026 | 17.20 | 17.95 | 17.00 | 17.80 | 17.80 | 3.19% | 19,028 |
| Jun 9, 2026 | 16.70 | 17.45 | 16.70 | 17.25 | 17.25 | 2.37% | 27,091 |
| Jun 8, 2026 | 16.80 | 16.85 | 16.70 | 16.85 | 16.85 | 0.30% | 9,170 |
| Jun 5, 2026 | 16.85 | 16.90 | 16.70 | 16.80 | 16.80 | -1.18% | 17,053 |