Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden · Delayed Price · Currency is SEK 148.40
-3.80 (-2.50%)
Oct 19, 2026, 5:29 PM CET
Stendörren Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 151.00 | 151.60 | 147.60 | 148.40 | 148.40 | -2.50% | 11,734 |
| Oct 16, 2026 | 150.60 | 152.20 | 150.00 | 152.20 | 152.20 | 1.20% | 7,688 |
| Oct 15, 2026 | 153.00 | 153.40 | 150.40 | 150.40 | 150.40 | -0.40% | 5,465 |
| Oct 14, 2026 | 150.80 | 153.80 | 149.80 | 151.00 | 151.00 | - | 8,343 |
| Oct 13, 2026 | 148.00 | 151.20 | 147.60 | 151.00 | 151.00 | 1.75% | 15,366 |
| Oct 12, 2026 | 150.00 | 150.00 | 147.60 | 148.40 | 148.40 | -1.20% | 50,010 |
| Oct 9, 2026 | 152.00 | 152.20 | 149.00 | 150.20 | 150.20 | -1.44% | 20,398 |
| Oct 8, 2026 | 156.00 | 156.00 | 152.20 | 152.40 | 152.40 | -1.68% | 7,282 |
| Oct 7, 2026 | 157.20 | 158.80 | 155.00 | 155.00 | 155.00 | -2.64% | 22,300 |
| Oct 6, 2026 | 155.60 | 161.00 | 155.60 | 159.20 | 159.20 | 2.31% | 14,096 |
| Oct 5, 2026 | 157.40 | 157.60 | 154.80 | 155.60 | 155.60 | -1.02% | 13,207 |
| Oct 2, 2026 | 157.20 | 159.20 | 156.00 | 157.20 | 157.20 | - | 28,384 |
| Oct 1, 2026 | 158.20 | 164.20 | 157.00 | 157.20 | 157.20 | -0.51% | 23,925 |
| Sep 30, 2026 | 157.20 | 159.40 | 157.20 | 158.00 | 158.00 | 0.51% | 8,944 |
| Sep 29, 2026 | 156.80 | 157.40 | 155.60 | 157.20 | 157.20 | -0.13% | 18,189 |
| Sep 28, 2026 | 158.60 | 159.00 | 156.00 | 157.40 | 157.40 | -0.38% | 14,750 |
| Sep 25, 2026 | 162.40 | 162.40 | 158.00 | 158.00 | 158.00 | -2.59% | 9,601 |
| Sep 24, 2026 | 166.20 | 166.20 | 162.20 | 162.20 | 162.20 | -3.11% | 5,790 |
| Sep 23, 2026 | 170.40 | 173.00 | 167.40 | 167.40 | 167.40 | -2.56% | 9,981 |
| Sep 22, 2026 | 171.40 | 171.80 | 169.80 | 171.80 | 171.80 | 0.94% | 5,334 |
| Sep 21, 2026 | 168.20 | 171.60 | 168.20 | 170.20 | 170.20 | 0.71% | 15,793 |
| Sep 18, 2026 | 166.00 | 169.00 | 163.00 | 169.00 | 169.00 | 1.20% | 42,663 |
| Sep 17, 2026 | 166.60 | 168.20 | 166.20 | 167.00 | 167.00 | 0.12% | 4,373 |
| Sep 16, 2026 | 165.20 | 167.40 | 164.80 | 166.80 | 166.80 | 0.97% | 9,272 |
| Sep 15, 2026 | 169.40 | 169.40 | 165.20 | 165.20 | 165.20 | -2.36% | 4,884 |
| Sep 14, 2026 | 171.00 | 171.00 | 168.40 | 169.20 | 169.20 | -0.82% | 6,357 |
| Sep 11, 2026 | 172.00 | 172.00 | 168.80 | 170.60 | 170.60 | -0.23% | 4,640 |
| Sep 10, 2026 | 173.60 | 174.00 | 170.20 | 171.00 | 171.00 | -0.23% | 2,706 |
| Sep 9, 2026 | 174.20 | 174.60 | 167.40 | 171.40 | 171.40 | -1.95% | 14,721 |
| Sep 8, 2026 | 174.00 | 179.60 | 173.20 | 174.80 | 174.80 | 0.46% | 17,427 |
| Sep 7, 2026 | 173.60 | 175.00 | 173.60 | 174.00 | 174.00 | 0.23% | 2,222 |
| Sep 4, 2026 | 173.20 | 175.80 | 173.20 | 173.60 | 173.60 | -0.57% | 1,817 |
| Sep 3, 2026 | 171.40 | 175.00 | 170.80 | 174.60 | 174.60 | 1.63% | 7,810 |
| Sep 2, 2026 | 174.00 | 174.00 | 169.00 | 171.80 | 171.80 | -1.04% | 8,755 |
| Sep 1, 2026 | 173.80 | 173.80 | 171.80 | 173.60 | 173.60 | 0.46% | 8,736 |
| Aug 31, 2026 | 175.00 | 175.00 | 172.60 | 172.80 | 172.80 | -1.71% | 5,183 |
| Aug 28, 2026 | 177.40 | 177.40 | 175.20 | 175.80 | 175.80 | -1.12% | 4,889 |
| Aug 27, 2026 | 178.00 | 178.00 | 175.80 | 177.80 | 177.80 | 0.23% | 3,261 |
| Aug 26, 2026 | 178.00 | 179.00 | 175.20 | 177.40 | 177.40 | -0.34% | 6,827 |
| Aug 25, 2026 | 177.40 | 179.00 | 175.60 | 178.00 | 178.00 | 0.91% | 5,880 |
| Aug 24, 2026 | 177.20 | 177.40 | 175.00 | 176.40 | 176.40 | -0.45% | 4,607 |
| Aug 21, 2026 | 177.40 | 178.60 | 176.20 | 177.20 | 177.20 | - | 3,111 |
| Aug 20, 2026 | 179.00 | 180.20 | 176.60 | 177.20 | 177.20 | -1.01% | 5,165 |
| Aug 19, 2026 | 179.40 | 179.80 | 177.20 | 179.00 | 179.00 | -0.22% | 4,051 |
| Aug 18, 2026 | 180.40 | 180.80 | 179.00 | 179.40 | 179.40 | 0.11% | 3,237 |
| Aug 17, 2026 | 181.60 | 181.60 | 179.20 | 179.20 | 179.20 | -0.99% | 3,896 |
| Aug 14, 2026 | 181.80 | 182.20 | 180.00 | 181.00 | 181.00 | 0.22% | 4,289 |
| Aug 13, 2026 | 181.20 | 181.90 | 178.60 | 180.60 | 180.60 | -0.11% | 33,346 |
| Aug 12, 2026 | 179.60 | 181.20 | 178.80 | 180.80 | 180.80 | 0.67% | 3,617 |
| Aug 11, 2026 | 180.00 | 182.00 | 178.80 | 179.60 | 179.60 | -0.22% | 5,072 |