Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden · Delayed Price · Currency is SEK 200.00
-2.00 (-0.99%)
Aug 20, 2025, 5:29 PM CET
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 9,487 |
| Aug 18, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 5,322 |
| Aug 15, 2025 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 4,868 |
| Aug 14, 2025 | 206.00 | 207.00 | 201.00 | 206.00 | 206.00 | -0.48% | 10,035 |
| Aug 13, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 5,750 |
| Aug 12, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 9,557 |
| Aug 11, 2025 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.48% | 5,947 |
| Aug 8, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 1,955 |
| Aug 7, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 9,730 |
| Aug 6, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 5,032 |
| Aug 5, 2025 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | - | 20,531 |
| Aug 4, 2025 | 207.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.44% | 10,958 |
| Aug 1, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 13,887 |
| Jul 31, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 18,885 |
| Jul 30, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 9,710 |
| Jul 29, 2025 | 208.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 11,677 |
| Jul 28, 2025 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 0.98% | 26,435 |
| Jul 25, 2025 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 3,359 |
| Jul 24, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 3,156 |
| Jul 23, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.99% | 10,687 |
| Jul 22, 2025 | 199.00 | 203.00 | 198.50 | 202.00 | 202.00 | 2.28% | 5,982 |
| Jul 21, 2025 | 194.50 | 198.00 | 194.00 | 197.50 | 197.50 | 1.80% | 9,074 |
| Jul 18, 2025 | 195.50 | 197.50 | 193.00 | 194.00 | 194.00 | -0.77% | 9,865 |
| Jul 17, 2025 | 194.00 | 196.00 | 193.00 | 195.50 | 195.50 | 1.03% | 5,266 |
| Jul 16, 2025 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | -1.02% | 3,332 |
| Jul 15, 2025 | 195.00 | 196.50 | 194.00 | 195.50 | 195.50 | 0.77% | 5,402 |
| Jul 14, 2025 | 192.50 | 195.00 | 191.50 | 194.00 | 194.00 | 0.78% | 5,890 |
| Jul 11, 2025 | 193.00 | 194.50 | 192.00 | 192.50 | 192.50 | -0.52% | 10,013 |
| Jul 10, 2025 | 191.50 | 194.50 | 190.00 | 193.50 | 193.50 | 1.04% | 4,671 |
| Jul 9, 2025 | 193.50 | 193.50 | 189.50 | 191.50 | 191.50 | -0.78% | 3,522 |
| Jul 8, 2025 | 190.00 | 194.00 | 188.50 | 193.00 | 193.00 | 1.31% | 2,849 |
| Jul 7, 2025 | 196.00 | 196.50 | 189.50 | 190.50 | 190.50 | -2.81% | 7,790 |
| Jul 4, 2025 | 199.50 | 199.50 | 194.00 | 196.00 | 196.00 | -1.26% | 11,253 |
| Jul 3, 2025 | 197.00 | 199.50 | 196.50 | 198.50 | 198.50 | 0.76% | 9,235 |
| Jul 2, 2025 | 197.00 | 197.00 | 195.50 | 197.00 | 197.00 | - | 9,213 |
| Jul 1, 2025 | 196.50 | 197.00 | 195.50 | 197.00 | 197.00 | 0.51% | 11,975 |
| Jun 30, 2025 | 194.50 | 197.00 | 194.00 | 196.00 | 196.00 | 0.77% | 2,917 |
| Jun 27, 2025 | 194.00 | 195.50 | 194.00 | 194.50 | 194.50 | 0.26% | 14,920 |
| Jun 26, 2025 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.04% | 9,931 |
| Jun 25, 2025 | 193.00 | 193.00 | 191.50 | 192.00 | 192.00 | 0.52% | 2,669 |
| Jun 24, 2025 | 190.50 | 193.00 | 190.50 | 191.00 | 191.00 | 0.79% | 10,438 |
| Jun 23, 2025 | 187.00 | 190.00 | 186.50 | 189.50 | 189.50 | 1.34% | 3,533 |
| Jun 19, 2025 | 186.50 | 188.00 | 186.00 | 187.00 | 187.00 | -1.06% | 3,684 |
| Jun 18, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 2.16% | 14,050 |
| Jun 17, 2025 | 185.00 | 185.50 | 183.50 | 185.00 | 185.00 | - | 10,303 |
| Jun 16, 2025 | 183.50 | 186.50 | 182.50 | 185.00 | 185.00 | 0.82% | 143,051 |
| Jun 13, 2025 | 184.50 | 184.50 | 182.50 | 183.50 | 183.50 | -0.54% | 6,719 |
| Jun 12, 2025 | 185.00 | 185.50 | 184.00 | 184.50 | 184.50 | -0.54% | 78,789 |
| Jun 11, 2025 | 187.50 | 188.00 | 185.00 | 185.50 | 185.50 | -0.80% | 10,842 |
| Jun 10, 2025 | 188.50 | 189.50 | 187.00 | 187.00 | 187.00 | -0.53% | 12,513 |