Stenhus Fastigheter i Norden AB (publ) (STO:SFAST)
Sweden · Delayed Price · Currency is SEK 12.12
-0.06 (-0.49%)
Aug 14, 2026, 5:29 PM CET
STO:SFAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.10 | 12.18 | 12.10 | 12.12 | 12.12 | -0.49% | 31,987 |
| Aug 13, 2026 | 12.06 | 12.24 | 12.06 | 12.18 | 12.18 | -0.49% | 48,246 |
| Aug 12, 2026 | 12.12 | 12.34 | 12.12 | 12.24 | 12.24 | -0.16% | 26,643 |
| Aug 11, 2026 | 12.14 | 12.26 | 12.02 | 12.26 | 12.26 | 0.99% | 28,875 |
| Aug 10, 2026 | 12.12 | 12.32 | 12.02 | 12.14 | 12.14 | 0.17% | 50,219 |
| Aug 7, 2026 | 12.10 | 12.30 | 12.06 | 12.12 | 12.12 | - | 56,025 |
| Aug 6, 2026 | 12.20 | 12.28 | 11.98 | 12.12 | 12.12 | -0.66% | 77,498 |
| Aug 5, 2026 | 12.36 | 12.44 | 12.20 | 12.20 | 12.20 | -0.97% | 28,520 |
| Aug 4, 2026 | 12.28 | 12.36 | 12.00 | 12.32 | 12.32 | 0.33% | 349,518 |
| Aug 3, 2026 | 12.34 | 12.34 | 12.20 | 12.28 | 12.28 | -0.49% | 30,761 |
| Jul 31, 2026 | 12.48 | 12.50 | 12.20 | 12.34 | 12.34 | 0.49% | 62,739 |
| Jul 30, 2026 | 12.24 | 12.44 | 12.24 | 12.28 | 12.28 | -0.16% | 16,220 |
| Jul 29, 2026 | 12.32 | 12.42 | 12.24 | 12.30 | 12.30 | -0.32% | 13,948 |
| Jul 28, 2026 | 12.40 | 12.46 | 12.22 | 12.34 | 12.34 | -0.32% | 17,066 |
| Jul 27, 2026 | 12.18 | 12.54 | 12.04 | 12.38 | 12.38 | 1.64% | 14,503 |
| Jul 24, 2026 | 12.06 | 12.18 | 12.06 | 12.18 | 12.18 | 0.66% | 9,843 |
| Jul 23, 2026 | 12.04 | 12.20 | 11.92 | 12.10 | 12.10 | -0.66% | 29,096 |
| Jul 22, 2026 | 12.02 | 12.20 | 12.00 | 12.18 | 12.18 | 1.00% | 25,454 |
| Jul 21, 2026 | 12.04 | 12.12 | 12.04 | 12.06 | 12.06 | -0.33% | 16,292 |
| Jul 20, 2026 | 12.36 | 12.36 | 12.08 | 12.10 | 12.10 | -2.10% | 35,685 |
| Jul 17, 2026 | 12.36 | 12.46 | 12.30 | 12.36 | 12.36 | -0.32% | 32,456 |
| Jul 16, 2026 | 12.34 | 12.52 | 12.32 | 12.40 | 12.40 | 0.32% | 35,443 |
| Jul 15, 2026 | 12.26 | 12.50 | 12.26 | 12.36 | 12.36 | 0.49% | 46,839 |
| Jul 14, 2026 | 12.40 | 12.42 | 12.14 | 12.30 | 12.30 | -0.16% | 49,764 |
| Jul 13, 2026 | 12.34 | 12.42 | 12.22 | 12.32 | 12.32 | -0.96% | 27,573 |
| Jul 10, 2026 | 12.42 | 12.50 | 12.36 | 12.44 | 12.44 | -0.16% | 52,263 |
| Jul 9, 2026 | 12.40 | 12.62 | 12.22 | 12.46 | 12.46 | 1.96% | 17,645 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.20 | 12.22 | 12.22 | -1.13% | 30,564 |
| Jul 7, 2026 | 12.50 | 12.66 | 12.36 | 12.36 | 12.36 | -1.28% | 65,435 |
| Jul 6, 2026 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | 1.29% | 30,812 |
| Jul 3, 2026 | 12.28 | 12.38 | 12.16 | 12.36 | 12.36 | 1.31% | 57,464 |
| Jul 2, 2026 | 12.00 | 12.28 | 12.00 | 12.20 | 12.20 | 0.16% | 149,333 |
| Jul 1, 2026 | 12.20 | 12.22 | 11.96 | 12.18 | 12.18 | -0.65% | 80,360 |
| Jun 30, 2026 | 12.20 | 12.28 | 12.16 | 12.26 | 12.26 | 0.49% | 18,596 |
| Jun 29, 2026 | 12.20 | 12.32 | 12.10 | 12.20 | 12.20 | - | 47,215 |
| Jun 26, 2026 | 12.16 | 12.22 | 12.10 | 12.20 | 12.20 | -0.16% | 33,261 |
| Jun 25, 2026 | 12.14 | 12.28 | 12.12 | 12.22 | 12.22 | 0.49% | 40,900 |
| Jun 24, 2026 | 12.20 | 12.22 | 12.02 | 12.16 | 12.16 | -0.49% | 94,324 |
| Jun 23, 2026 | 12.14 | 12.24 | 12.08 | 12.22 | 12.22 | -0.33% | 46,978 |
| Jun 22, 2026 | 12.32 | 12.36 | 12.16 | 12.26 | 12.26 | -0.97% | 36,451 |
| Jun 18, 2026 | 12.50 | 12.50 | 12.24 | 12.38 | 12.38 | -0.96% | 62,716 |
| Jun 17, 2026 | 12.54 | 12.64 | 12.42 | 12.50 | 12.50 | -0.79% | 61,812 |
| Jun 16, 2026 | 13.04 | 13.04 | 12.60 | 12.60 | 12.60 | -3.23% | 65,035 |
| Jun 15, 2026 | 13.00 | 13.24 | 12.94 | 13.02 | 13.02 | 1.09% | 188,826 |
| Jun 12, 2026 | 12.58 | 12.98 | 12.58 | 12.88 | 12.88 | 2.88% | 148,136 |
| Jun 11, 2026 | 12.72 | 12.78 | 12.52 | 12.52 | 12.52 | -0.95% | 23,965 |
| Jun 10, 2026 | 12.84 | 12.90 | 12.62 | 12.64 | 12.64 | -1.56% | 169,149 |
| Jun 9, 2026 | 12.42 | 12.84 | 12.42 | 12.84 | 12.84 | 3.05% | 78,351 |
| Jun 8, 2026 | 12.52 | 12.52 | 12.30 | 12.46 | 12.46 | -0.32% | 75,896 |
| Jun 5, 2026 | 12.36 | 12.68 | 12.34 | 12.50 | 12.50 | 1.96% | 522,260 |