Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden · Delayed Price · Currency is SEK 172.20
-5.80 (-3.26%)
At close: Jul 8, 2026
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 177.20 | 179.60 | 171.60 | 172.20 | 172.20 | -3.26% | 8,657 |
| Jul 7, 2026 | 180.60 | 180.60 | 177.40 | 178.00 | 178.00 | -0.34% | 4,698 |
| Jul 6, 2026 | 180.60 | 181.20 | 177.80 | 178.60 | 178.60 | -0.45% | 5,697 |
| Jul 3, 2026 | 177.40 | 180.60 | 177.40 | 179.40 | 179.40 | 1.59% | 4,695 |
| Jul 2, 2026 | 172.60 | 178.60 | 172.60 | 176.60 | 176.60 | 1.73% | 10,589 |
| Jul 1, 2026 | 177.00 | 177.00 | 172.20 | 173.60 | 173.60 | -0.80% | 9,547 |
| Jun 30, 2026 | 173.60 | 176.80 | 172.80 | 175.00 | 175.00 | 1.16% | 13,551 |
| Jun 29, 2026 | 173.20 | 175.60 | 172.60 | 173.00 | 173.00 | -0.69% | 10,014 |
| Jun 26, 2026 | 174.80 | 175.80 | 173.80 | 174.20 | 174.20 | -0.68% | 2,739 |
| Jun 25, 2026 | 174.40 | 179.20 | 174.00 | 175.40 | 175.40 | 0.46% | 12,483 |
| Jun 24, 2026 | 171.80 | 174.60 | 171.00 | 174.60 | 174.60 | 1.04% | 11,762 |
| Jun 23, 2026 | 176.20 | 176.20 | 172.80 | 172.80 | 172.80 | -2.26% | 7,299 |
| Jun 22, 2026 | 174.40 | 178.00 | 172.60 | 176.80 | 176.80 | 1.49% | 15,549 |
| Jun 18, 2026 | 174.20 | 174.80 | 171.40 | 174.20 | 174.20 | -0.80% | 20,705 |
| Jun 17, 2026 | 175.20 | 175.80 | 173.40 | 175.60 | 175.60 | 0.23% | 9,521 |
| Jun 16, 2026 | 178.40 | 179.00 | 173.40 | 175.20 | 175.20 | -1.79% | 8,247 |
| Jun 15, 2026 | 179.60 | 181.20 | 176.80 | 178.40 | 178.40 | 0.11% | 7,260 |
| Jun 12, 2026 | 175.80 | 179.60 | 175.60 | 178.20 | 178.20 | 1.83% | 4,694 |
| Jun 11, 2026 | 174.40 | 175.40 | 171.20 | 175.00 | 175.00 | 0.34% | 8,812 |
| Jun 10, 2026 | 174.40 | 176.00 | 171.00 | 174.40 | 174.40 | 1.16% | 84,935 |
| Jun 9, 2026 | 174.60 | 175.60 | 171.60 | 172.40 | 172.40 | -0.23% | 6,536 |
| Jun 8, 2026 | 174.20 | 174.40 | 170.60 | 172.80 | 172.80 | -0.69% | 9,159 |
| Jun 5, 2026 | 176.60 | 179.40 | 172.60 | 174.00 | 174.00 | -1.81% | 11,186 |
| Jun 4, 2026 | 180.40 | 182.20 | 176.00 | 177.20 | 177.20 | -1.66% | 11,602 |
| Jun 3, 2026 | 184.40 | 184.80 | 180.00 | 180.20 | 180.20 | -2.49% | 11,023 |
| Jun 2, 2026 | 183.80 | 187.60 | 183.80 | 184.80 | 184.80 | 0.33% | 13,394 |
| Jun 1, 2026 | 192.40 | 192.40 | 182.00 | 184.20 | 184.20 | -3.56% | 8,995 |
| May 29, 2026 | 186.80 | 191.00 | 186.80 | 191.00 | 191.00 | 2.91% | 23,653 |
| May 28, 2026 | 187.60 | 190.00 | 184.40 | 185.60 | 185.60 | -0.85% | 14,713 |
| May 27, 2026 | 185.60 | 190.00 | 185.40 | 187.20 | 187.20 | 0.11% | 5,094 |
| May 26, 2026 | 187.20 | 188.60 | 186.20 | 187.00 | 187.00 | -0.21% | 5,489 |
| May 25, 2026 | 186.00 | 189.20 | 186.00 | 187.40 | 187.40 | 1.30% | 2,541 |
| May 22, 2026 | 185.20 | 187.80 | 184.00 | 185.00 | 185.00 | 0.11% | 8,743 |
| May 21, 2026 | 187.00 | 187.40 | 183.20 | 184.80 | 184.80 | -0.75% | 8,905 |
| May 20, 2026 | 182.20 | 187.00 | 181.00 | 186.20 | 186.20 | 2.20% | 6,498 |
| May 19, 2026 | 178.20 | 182.80 | 178.00 | 182.20 | 182.20 | 2.82% | 9,977 |
| May 18, 2026 | 175.80 | 178.00 | 173.80 | 177.20 | 177.20 | 0.80% | 10,854 |
| May 15, 2026 | 177.80 | 178.80 | 175.80 | 175.80 | 175.80 | -1.24% | 6,607 |
| May 13, 2026 | 178.80 | 179.40 | 176.20 | 178.00 | 178.00 | -0.34% | 5,438 |
| May 12, 2026 | 180.40 | 182.60 | 177.40 | 178.60 | 178.60 | -1.76% | 7,677 |
| May 11, 2026 | 179.00 | 181.80 | 177.80 | 181.80 | 181.80 | 1.22% | 4,718 |
| May 8, 2026 | 184.80 | 184.80 | 178.60 | 179.60 | 179.60 | -2.29% | 56,906 |
| May 7, 2026 | 181.00 | 185.60 | 181.00 | 183.80 | 183.80 | 0.77% | 11,399 |
| May 6, 2026 | 179.40 | 183.00 | 179.40 | 182.40 | 182.40 | 2.59% | 63,031 |
| May 5, 2026 | 181.20 | 182.80 | 177.80 | 177.80 | 177.80 | -0.78% | 12,013 |
| May 4, 2026 | 192.60 | 192.60 | 179.20 | 179.20 | 179.20 | -4.07% | 17,879 |
| Apr 30, 2026 | 184.80 | 186.80 | 183.20 | 186.80 | 186.80 | 1.30% | 5,427 |
| Apr 29, 2026 | 184.00 | 185.80 | 183.40 | 184.40 | 184.40 | 0.11% | 11,252 |
| Apr 28, 2026 | 188.00 | 188.80 | 184.20 | 184.20 | 184.20 | -2.02% | 15,005 |
| Apr 27, 2026 | 188.60 | 189.80 | 187.40 | 188.00 | 188.00 | -0.32% | 11,853 |