Stenhus Fastigheter i Norden AB (publ) (STO:SFAST)
Sweden · Delayed Price · Currency is SEK 10.46
-0.04 (-0.38%)
Sep 2, 2025, 5:29 PM CET
STO:SFAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.42 | 10.50 | 10.40 | 10.46 | 10.46 | -0.38% | 120,446 |
| Sep 1, 2025 | 10.52 | 10.68 | 10.42 | 10.50 | 10.50 | -0.57% | 63,615 |
| Aug 29, 2025 | 10.60 | 10.68 | 10.52 | 10.56 | 10.56 | 0.19% | 60,716 |
| Aug 28, 2025 | 10.78 | 10.84 | 10.54 | 10.54 | 10.54 | -2.41% | 121,577 |
| Aug 27, 2025 | 10.86 | 10.90 | 10.80 | 10.80 | 10.80 | -0.55% | 173,650 |
| Aug 26, 2025 | 10.88 | 10.90 | 10.82 | 10.86 | 10.86 | -0.73% | 40,130 |
| Aug 25, 2025 | 11.02 | 11.08 | 10.92 | 10.94 | 10.94 | -0.73% | 65,234 |
| Aug 22, 2025 | 10.84 | 11.04 | 10.80 | 11.02 | 11.02 | 1.47% | 1,327,925 |
| Aug 21, 2025 | 11.00 | 11.02 | 10.82 | 10.86 | 10.86 | 1.12% | 148,596 |
| Aug 20, 2025 | 10.80 | 10.82 | 10.74 | 10.74 | 10.74 | -0.56% | 36,728 |
| Aug 19, 2025 | 11.08 | 11.08 | 10.74 | 10.80 | 10.80 | -0.74% | 81,846 |
| Aug 18, 2025 | 11.10 | 11.10 | 10.88 | 10.88 | 10.88 | -1.81% | 120,203 |
| Aug 15, 2025 | 11.04 | 11.20 | 11.04 | 11.08 | 11.08 | -0.54% | 76,511 |
| Aug 14, 2025 | 11.04 | 11.20 | 11.04 | 11.14 | 11.14 | 0.36% | 21,910 |
| Aug 13, 2025 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | -0.72% | 9,365 |
| Aug 12, 2025 | 11.20 | 11.24 | 11.06 | 11.18 | 11.18 | - | 125,329 |
| Aug 11, 2025 | 11.02 | 11.22 | 11.02 | 11.18 | 11.18 | 1.45% | 56,742 |
| Aug 8, 2025 | 10.96 | 11.14 | 10.96 | 11.02 | 11.02 | -0.18% | 155,062 |
| Aug 7, 2025 | 10.92 | 11.14 | 10.72 | 11.04 | 11.04 | 1.10% | 97,440 |
| Aug 6, 2025 | 10.80 | 10.98 | 10.80 | 10.92 | 10.92 | 0.37% | 177,650 |
| Aug 5, 2025 | 10.74 | 10.92 | 10.74 | 10.88 | 10.88 | 1.49% | 12,223 |
| Aug 4, 2025 | 10.78 | 10.80 | 10.68 | 10.72 | 10.72 | -0.74% | 18,909 |
| Aug 1, 2025 | 10.88 | 10.90 | 10.76 | 10.80 | 10.80 | -0.18% | 15,321 |
| Jul 31, 2025 | 10.86 | 10.92 | 10.82 | 10.82 | 10.82 | -0.37% | 16,213 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.78 | 10.86 | 10.86 | -0.91% | 107,685 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.96 | 10.96 | 10.96 | -0.90% | 19,553 |
| Jul 28, 2025 | 11.10 | 11.16 | 11.06 | 11.06 | 11.06 | -0.36% | 19,073 |
| Jul 25, 2025 | 11.18 | 11.24 | 10.96 | 11.10 | 11.10 | -0.54% | 23,538 |
| Jul 24, 2025 | 11.00 | 11.18 | 10.94 | 11.16 | 11.16 | 1.45% | 28,462 |
| Jul 23, 2025 | 10.94 | 11.14 | 10.86 | 11.00 | 11.00 | - | 247,795 |
| Jul 22, 2025 | 11.14 | 11.28 | 10.94 | 11.00 | 11.00 | -2.14% | 204,393 |
| Jul 21, 2025 | 11.18 | 11.38 | 11.14 | 11.24 | 11.24 | - | 52,452 |
| Jul 18, 2025 | 11.20 | 11.38 | 11.18 | 11.24 | 11.24 | -0.35% | 34,500 |
| Jul 17, 2025 | 11.30 | 11.30 | 10.98 | 11.28 | 11.28 | -0.18% | 36,949 |
| Jul 16, 2025 | 11.38 | 11.50 | 11.26 | 11.30 | 11.30 | -1.40% | 208,227 |
| Jul 15, 2025 | 11.34 | 11.50 | 11.30 | 11.46 | 11.46 | 1.24% | 90,945 |
| Jul 14, 2025 | 11.22 | 11.34 | 11.22 | 11.32 | 11.32 | 0.35% | 25,269 |
| Jul 11, 2025 | 11.36 | 11.50 | 11.16 | 11.28 | 11.28 | -1.91% | 111,775 |
| Jul 10, 2025 | 11.52 | 11.52 | 11.38 | 11.50 | 11.50 | 0.70% | 66,022 |
| Jul 9, 2025 | 11.64 | 11.64 | 11.36 | 11.42 | 11.42 | -0.70% | 21,148 |
| Jul 8, 2025 | 11.50 | 11.54 | 11.32 | 11.50 | 11.50 | 0.35% | 9,294 |
| Jul 7, 2025 | 11.62 | 11.64 | 11.40 | 11.46 | 11.46 | -1.55% | 13,988 |
| Jul 4, 2025 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 0.69% | 9,890 |
| Jul 3, 2025 | 11.58 | 11.64 | 11.54 | 11.56 | 11.56 | -0.17% | 179,570 |
| Jul 2, 2025 | 11.60 | 11.60 | 11.42 | 11.58 | 11.58 | 0.52% | 138,377 |
| Jul 1, 2025 | 11.38 | 11.58 | 11.34 | 11.52 | 11.52 | 1.05% | 107,743 |
| Jun 30, 2025 | 11.32 | 11.50 | 11.28 | 11.40 | 11.40 | 1.24% | 360,909 |
| Jun 27, 2025 | 11.30 | 11.54 | 11.26 | 11.26 | 11.26 | - | 39,892 |
| Jun 26, 2025 | 11.12 | 11.26 | 11.10 | 11.26 | 11.26 | 0.54% | 49,743 |
| Jun 25, 2025 | 11.20 | 11.22 | 11.10 | 11.20 | 11.20 | - | 29,677 |