Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden · Delayed Price · Currency is SEK 191.00
-0.50 (-0.26%)
Jan 20, 2026, 11:11 AM CET
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 192.50 | 192.50 | 187.50 | 189.50 | 189.50 | -0.79% | 12,011 |
| Jan 19, 2026 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.80% | 10,228 |
| Jan 16, 2026 | 195.00 | 196.50 | 194.50 | 194.50 | 194.50 | -0.26% | 8,662 |
| Jan 15, 2026 | 193.00 | 195.50 | 190.50 | 195.00 | 195.00 | 1.56% | 10,717 |
| Jan 14, 2026 | 196.50 | 197.50 | 190.50 | 192.00 | 192.00 | -2.04% | 12,663 |
| Jan 13, 2026 | 198.00 | 198.00 | 194.50 | 196.00 | 196.00 | -1.26% | 14,022 |
| Jan 12, 2026 | 199.50 | 201.00 | 197.50 | 198.50 | 198.50 | -1.73% | 5,502 |
| Jan 9, 2026 | 198.50 | 202.00 | 196.00 | 202.00 | 202.00 | 2.02% | 14,489 |
| Jan 8, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 6,538 |
| Jan 7, 2026 | 194.50 | 200.00 | 194.50 | 200.00 | 200.00 | 1.78% | 23,062 |
| Jan 5, 2026 | 195.00 | 196.50 | 193.00 | 196.50 | 196.50 | 0.77% | 12,584 |
| Jan 2, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -3.47% | 18,832 |
| Dec 30, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 0.50% | 13,341 |
| Dec 29, 2025 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 1.26% | 18,233 |
| Dec 23, 2025 | 194.50 | 198.50 | 194.00 | 198.50 | 198.50 | 2.06% | 34,498 |
| Dec 22, 2025 | 196.50 | 196.50 | 192.00 | 194.50 | 194.50 | -0.26% | 38,322 |
| Dec 19, 2025 | 200.00 | 203.00 | 195.00 | 195.00 | 195.00 | -2.99% | 391,493 |
| Dec 18, 2025 | 204.00 | 205.00 | 200.00 | 201.00 | 201.00 | -1.47% | 8,344 |
| Dec 17, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 7,632 |
| Dec 16, 2025 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | -0.48% | 15,081 |
| Dec 15, 2025 | 209.00 | 211.00 | 205.00 | 207.00 | 207.00 | -0.48% | 22,468 |
| Dec 12, 2025 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.48% | 8,481 |
| Dec 11, 2025 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 4,484 |
| Dec 10, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 11,154 |
| Dec 9, 2025 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 5,963 |
| Dec 8, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 20,251 |
| Dec 5, 2025 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.93% | 7,131 |
| Dec 4, 2025 | 211.00 | 216.00 | 211.00 | 214.00 | 214.00 | 1.90% | 18,529 |
| Dec 3, 2025 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.47% | 122,101 |
| Dec 2, 2025 | 218.00 | 218.00 | 207.00 | 211.00 | 211.00 | -1.40% | 15,342 |
| Dec 1, 2025 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 22,514 |
| Nov 28, 2025 | 216.00 | 216.00 | 210.00 | 215.00 | 215.00 | -0.46% | 380,792 |
| Nov 27, 2025 | 213.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1.89% | 134,646 |
| Nov 26, 2025 | 205.00 | 213.00 | 202.00 | 212.00 | 212.00 | 3.41% | 21,757 |
| Nov 25, 2025 | 198.50 | 205.00 | 195.00 | 205.00 | 205.00 | 5.67% | 107,752 |
| Nov 24, 2025 | 188.50 | 194.00 | 188.00 | 194.00 | 194.00 | 3.74% | 52,081 |
| Nov 21, 2025 | 185.50 | 187.00 | 182.00 | 187.00 | 187.00 | 1.36% | 274,441 |
| Nov 20, 2025 | 186.00 | 187.00 | 184.00 | 184.50 | 184.50 | - | 11,728 |
| Nov 19, 2025 | 184.50 | 186.00 | 183.50 | 184.50 | 184.50 | -0.27% | 3,961 |
| Nov 18, 2025 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | -1.33% | 4,662 |
| Nov 17, 2025 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 0.81% | 5,920 |
| Nov 14, 2025 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.80% | 25,650 |
| Nov 13, 2025 | 188.00 | 190.00 | 187.50 | 187.50 | 187.50 | - | 10,060 |
| Nov 12, 2025 | 188.50 | 189.00 | 185.50 | 187.50 | 187.50 | - | 16,866 |
| Nov 11, 2025 | 191.00 | 191.50 | 187.50 | 187.50 | 187.50 | -1.83% | 22,477 |
| Nov 10, 2025 | 192.00 | 193.00 | 190.50 | 191.00 | 191.00 | -0.52% | 89,613 |
| Nov 7, 2025 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 16,473 |
| Nov 6, 2025 | 192.00 | 193.00 | 191.50 | 193.00 | 193.00 | 0.26% | 7,860 |
| Nov 5, 2025 | 192.00 | 195.00 | 192.00 | 192.50 | 192.50 | -0.77% | 8,665 |
| Nov 4, 2025 | 195.50 | 198.00 | 189.00 | 194.00 | 194.00 | -0.51% | 13,995 |