Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden · Delayed Price · Currency is SEK 171.40
-3.40 (-1.95%)
Sep 9, 2026, 9:48 AM CET
Stendörren Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 180.80 | 181.80 | 179.00 | 180.00 | 180.00 | -0.22% | 6,041 |
| Aug 7, 2026 | 178.40 | 181.20 | 176.20 | 180.40 | 180.40 | 1.35% | 37,046 |
| Aug 6, 2026 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.33% | 8,789 |
| Aug 5, 2026 | 183.80 | 183.80 | 180.00 | 180.40 | 180.40 | -1.10% | 5,386 |
| Aug 4, 2026 | 183.20 | 184.00 | 181.80 | 182.40 | 182.40 | -0.55% | 6,314 |
| Aug 3, 2026 | 183.00 | 184.40 | 182.60 | 183.40 | 183.40 | 0.55% | 6,614 |
| Jul 31, 2026 | 183.80 | 184.80 | 182.00 | 182.40 | 182.40 | 0.11% | 3,658 |
| Jul 30, 2026 | 182.40 | 183.00 | 181.40 | 182.20 | 182.20 | -0.22% | 6,401 |
| Jul 29, 2026 | 183.80 | 184.80 | 181.60 | 182.60 | 182.60 | -1.19% | 7,420 |
| Jul 28, 2026 | 182.60 | 185.20 | 182.40 | 184.80 | 184.80 | 1.43% | 8,506 |
| Jul 27, 2026 | 181.20 | 184.20 | 181.20 | 182.20 | 182.20 | 0.55% | 8,187 |
| Jul 24, 2026 | 180.60 | 181.20 | 177.00 | 181.20 | 181.20 | 1.00% | 10,768 |
| Jul 23, 2026 | 176.00 | 179.40 | 175.80 | 179.40 | 179.40 | 2.28% | 7,729 |
| Jul 22, 2026 | 172.80 | 178.00 | 172.00 | 175.40 | 175.40 | 1.86% | 11,917 |
| Jul 21, 2026 | 181.60 | 182.00 | 170.20 | 172.20 | 172.20 | -4.23% | 17,664 |
| Jul 20, 2026 | 179.80 | 180.60 | 178.40 | 179.80 | 179.80 | - | 4,498 |
| Jul 17, 2026 | 182.80 | 182.80 | 177.80 | 179.80 | 179.80 | -0.22% | 5,998 |
| Jul 16, 2026 | 179.40 | 180.20 | 177.20 | 180.20 | 180.20 | 1.01% | 2,115 |
| Jul 15, 2026 | 176.40 | 178.60 | 174.60 | 178.40 | 178.40 | 1.13% | 7,777 |
| Jul 14, 2026 | 177.80 | 178.60 | 174.00 | 176.40 | 176.40 | 0.11% | 1,593 |
| Jul 13, 2026 | 172.40 | 177.60 | 172.20 | 176.20 | 176.20 | 0.57% | 6,007 |
| Jul 10, 2026 | 176.00 | 177.80 | 173.80 | 175.20 | 175.20 | -0.57% | 4,754 |
| Jul 9, 2026 | 182.20 | 182.20 | 172.60 | 176.20 | 176.20 | 2.32% | 4,297 |
| 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 |