Skip to main content
Annehem Fastigheter AB (STO:ANNE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.98
-0.32 (-1.75%)
Mar 9, 2026, 2:49 PM CET

Annehem Fastigheter AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2818.2817.5417.5417.54-4.15%216,087
Mar 6, 202618.0818.3817.7818.3018.301.10%810,720
Mar 5, 202617.2218.1017.2218.1018.101.12%59,996
Mar 4, 202617.5417.9017.5417.9017.902.40%52,645
Mar 3, 202617.0617.5017.0617.4817.48-1.24%35,190
Mar 2, 202617.6617.8417.4017.7017.700.68%62,000
Feb 27, 202617.0017.5816.9417.5817.582.21%254,469
Feb 26, 202616.9017.2016.9017.2017.200.70%39,863
Feb 25, 202616.8017.2216.8017.0817.08-1.84%14,789
Feb 24, 202617.3417.4217.1617.4017.400.35%25,067
Feb 23, 202617.1217.5617.0017.3417.340.58%51,689
Feb 20, 202617.0217.2416.7617.2417.241.17%39,661
Feb 19, 202616.5017.2216.5017.0417.043.65%37,394
Feb 18, 202616.0816.5016.0816.4416.44-0.12%517,920
Feb 17, 202616.0216.4616.0216.4616.462.75%328,841
Feb 16, 202616.2216.2416.0016.0216.02-1.48%24,812
Feb 13, 202616.4616.4616.1216.2616.260.62%418,389
Feb 12, 202616.2016.3016.1216.1616.16-1.58%1,024,038
Feb 11, 202616.4016.4216.1216.4216.42-31,937
Feb 10, 202616.3216.5216.1216.4216.420.74%35,516
Feb 9, 202616.3416.4016.1216.3016.30-0.12%30,552
Feb 6, 202616.3416.4215.9816.3216.321.24%27,067
Feb 5, 202616.2816.2815.9216.1216.12-1.95%9,898
Feb 4, 202616.2216.4415.9216.4416.442.11%19,465
Feb 3, 202616.2616.3616.0216.1016.10-0.37%14,491
Feb 2, 202616.4016.5616.1216.1616.16-1.46%220,761
Jan 30, 202616.3616.5816.2416.4016.40-13,008
Jan 29, 202616.5216.5216.3816.4016.40-0.73%6,008
Jan 28, 202616.5016.7016.4016.5216.52-27,261
Jan 27, 202616.6816.7216.5016.5216.52-0.48%13,984
Jan 26, 202616.4816.8016.4416.6016.60-1.43%15,520
Jan 23, 202617.2817.2816.8216.8416.84-3.22%18,356
Jan 22, 202616.4617.4016.4617.4017.405.33%37,166
Jan 21, 202616.4816.7216.4416.5216.52-0.48%25,508
Jan 20, 202616.8416.8416.4216.6016.60-1.43%22,600
Jan 19, 202616.8816.9216.7016.8416.84-0.36%5,952
Jan 16, 202616.8617.0016.7816.9016.90-8,490
Jan 15, 202616.9017.0016.4016.9016.90-0.35%177,507
Jan 14, 202617.1017.1216.5416.9616.96-1.28%25,755
Jan 13, 202617.2417.3617.1417.1817.18-1.83%21,411
Jan 12, 202617.4817.5817.0617.5017.50-0.57%43,527
Jan 9, 202617.3417.6017.3017.6017.601.50%14,199
Jan 8, 202616.6217.3416.6217.3417.34-7,754
Jan 7, 202617.3217.4817.3017.3417.340.23%13,451
Jan 5, 202617.5617.6017.3017.3017.30-2.70%8,850
Jan 2, 202617.3417.7817.3017.7817.781.25%30,418
Dec 30, 202517.0217.5617.0017.5617.561.62%18,416
Dec 29, 202517.0017.2817.0017.2817.28-19,685
Dec 23, 202517.0217.3817.0017.2817.281.29%7,060
Dec 22, 202516.7217.2616.7217.0617.06-0.81%12,431
Dec 19, 202517.2817.3817.2017.2017.20-0.35%22,026
Dec 18, 202517.2217.4617.2217.2617.26-0.46%8,703
Dec 17, 202517.2217.3417.0817.3417.340.12%10,196
Dec 16, 202517.3617.3817.3217.3217.32-0.46%112,588
Dec 15, 202516.4217.4816.4217.4017.401.05%10,814
Dec 12, 202517.2217.5017.2217.2217.22-1.03%18,783
Dec 11, 202517.2217.4017.2017.4017.400.58%27,686
Dec 10, 202517.1817.3417.0017.3017.301.17%122,049
Dec 9, 202517.2017.3417.1017.1017.10-1.50%1,117,661
Dec 8, 202516.7217.5016.5217.3617.366.50%56,713
Dec 5, 202516.3416.4016.0016.3016.30-0.24%57,612
Dec 4, 202516.1416.6016.1416.3416.341.11%23,028
Dec 3, 202516.6016.6816.1616.1616.16-2.65%32,520
Dec 2, 202516.8416.8616.5616.6016.60-1.54%5,344
Dec 1, 202516.8217.0016.8016.8616.860.24%2,819
Nov 28, 202516.9416.9416.7416.8216.82-0.47%2,205
Nov 27, 202516.8017.0016.8016.9016.90-0.12%6,420
Nov 26, 202516.7217.3816.7216.9216.921.93%10,025
Nov 25, 202516.5217.8216.5216.6016.60-2.35%7,670
Nov 24, 202516.3217.0016.3217.0017.002.16%17,376
Nov 21, 202516.5016.6416.1016.6416.64-2,945
Nov 20, 202516.6416.8816.6216.6416.640.85%3,037
Nov 19, 202516.6016.7216.0616.5016.50-2,745
Nov 18, 202516.8016.9816.5016.5016.50-1.79%5,892
Nov 17, 202516.9016.9016.7216.8016.80-0.71%11,633
Nov 14, 202517.1217.1216.8616.9216.92-2.08%5,754
Nov 13, 202517.0217.3017.0217.2817.280.93%3,388
Nov 12, 202517.1017.1217.0017.1217.120.12%2,747
Nov 11, 202516.9417.3016.9417.1017.10-0.23%9,330
Nov 10, 202517.2017.3817.0017.1417.14-0.46%8,534
Nov 7, 202517.3817.4017.1217.2217.22-1.03%7,103
Nov 6, 202517.4017.9817.4017.4017.40-1.14%3,926
Nov 5, 202517.5417.6016.8417.6017.600.34%4,313
Nov 4, 202517.9817.9817.5417.5417.54-2.56%8,873
Nov 3, 202518.7819.4818.0018.0018.00-3.33%18,060
Oct 31, 202518.8018.8218.6018.6218.62-0.96%4,396
Oct 30, 202518.8018.9818.8018.8018.80-5,066
Oct 29, 202518.9218.9418.8018.8018.80-0.53%6,756
Oct 28, 202518.9419.1218.6018.9018.90-0.21%12,427
Oct 27, 202518.9619.2018.9418.9418.94-0.84%15,886
Oct 24, 202519.4819.5018.8819.1019.10-1.75%12,299
Oct 23, 202518.7819.4817.5419.4419.442.86%111,150
Oct 22, 202518.7419.0018.4618.9018.900.64%17,070
Oct 21, 202518.1618.7817.7418.7818.783.53%46,665
Oct 20, 202517.5218.1417.4618.1418.143.42%7,117
Oct 17, 202517.8417.8417.5417.5417.54-2.34%7,075
Oct 16, 202517.8418.1017.8417.9617.960.34%6,042
Oct 15, 202517.7218.0017.7217.9017.900.56%10,783
Oct 14, 202518.1018.1017.8017.8017.80-1.98%11,923
Oct 13, 202518.0218.4217.5218.1618.167.08%79,909