Stenhus Fastigheter i Norden AB (publ) (STO:SFAST)
Sweden
· Delayed Price · Currency is SEK 12.54
+0.04 (0.32%)
Mar 6, 2026, 5:29 PM CET
STO:SFAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.44 | 12.60 | 12.44 | 12.44 | - | -0.48% | 4,390,768 |
| Mar 5, 2026 | 12.62 | 12.62 | 12.42 | 12.50 | 12.50 | 0.48% | 44,566 |
| Mar 4, 2026 | 12.22 | 12.60 | 12.22 | 12.44 | 12.44 | 1.30% | 99,633 |
| Mar 3, 2026 | 12.56 | 12.56 | 12.16 | 12.28 | 12.28 | -3.00% | 158,095 |
| Mar 2, 2026 | 12.74 | 12.86 | 12.50 | 12.66 | 12.66 | -1.40% | 113,357 |
| Feb 27, 2026 | 12.40 | 12.84 | 12.28 | 12.84 | 12.84 | 3.88% | 1,514,367 |
| Feb 26, 2026 | 12.12 | 12.38 | 12.08 | 12.36 | 12.36 | 2.32% | 293,373 |
| Feb 25, 2026 | 11.98 | 12.08 | 11.94 | 12.08 | 12.08 | 0.83% | 1,217,714 |
| Feb 24, 2026 | 11.92 | 11.98 | 11.88 | 11.98 | 11.98 | 0.67% | 1,006,047 |
| Feb 23, 2026 | 11.96 | 11.98 | 11.88 | 11.90 | 11.90 | -0.50% | 102,310 |
| Feb 20, 2026 | 11.86 | 12.08 | 11.80 | 11.96 | 11.96 | 1.36% | 537,866 |
| Feb 19, 2026 | 11.60 | 11.88 | 11.60 | 11.80 | 11.80 | 2.25% | 2,269,070 |
| Feb 18, 2026 | 11.72 | 11.74 | 11.50 | 11.54 | 11.54 | -0.52% | 1,189,025 |
| Feb 17, 2026 | 11.52 | 11.72 | 11.52 | 11.60 | 11.60 | 0.69% | 230,707 |
| Feb 16, 2026 | 11.20 | 11.62 | 11.20 | 11.52 | 11.52 | 2.86% | 88,883 |
| Feb 13, 2026 | 11.26 | 11.32 | 11.02 | 11.20 | 11.20 | -0.53% | 9,699 |
| Feb 12, 2026 | 11.50 | 11.50 | 11.26 | 11.26 | 11.26 | -2.09% | 43,592 |
| Feb 11, 2026 | 11.62 | 11.70 | 11.44 | 11.50 | 11.50 | -1.03% | 12,668 |
| Feb 10, 2026 | 11.30 | 11.66 | 11.30 | 11.62 | 11.62 | 1.93% | 44,099 |
| Feb 9, 2026 | 11.38 | 11.40 | 11.22 | 11.40 | 11.40 | 0.53% | 8,893 |
| Feb 6, 2026 | 11.34 | 11.34 | 11.10 | 11.34 | 11.34 | - | 27,585 |
| Feb 5, 2026 | 11.28 | 11.36 | 11.22 | 11.34 | 11.34 | -0.18% | 28,667 |
| Feb 4, 2026 | 11.36 | 11.36 | 11.06 | 11.36 | 11.36 | 0.18% | 74,394 |
| Feb 3, 2026 | 11.26 | 11.36 | 11.20 | 11.34 | 11.34 | 1.07% | 10,071 |
| Feb 2, 2026 | 11.36 | 11.36 | 11.02 | 11.22 | 11.22 | -0.53% | 65,451 |
| Jan 30, 2026 | 11.36 | 11.38 | 11.26 | 11.28 | 11.28 | -2.08% | 35,467 |
| Jan 29, 2026 | 11.48 | 11.56 | 11.32 | 11.52 | 11.52 | -0.52% | 120,905 |
| Jan 28, 2026 | 11.50 | 11.58 | 11.44 | 11.58 | 11.58 | 1.22% | 11,413 |
| Jan 27, 2026 | 11.56 | 11.62 | 11.36 | 11.44 | 11.44 | -1.72% | 64,740 |
| Jan 26, 2026 | 11.68 | 11.70 | 11.54 | 11.64 | 11.64 | -0.51% | 22,288 |
| Jan 23, 2026 | 11.68 | 11.70 | 11.54 | 11.70 | 11.70 | 0.34% | 19,002 |
| Jan 22, 2026 | 11.42 | 11.66 | 11.42 | 11.66 | 11.66 | 2.28% | 36,022 |
| Jan 21, 2026 | 11.38 | 11.48 | 11.28 | 11.40 | 11.40 | 0.18% | 36,410 |
| Jan 20, 2026 | 11.58 | 11.60 | 11.12 | 11.38 | 11.38 | -0.87% | 230,717 |
| Jan 19, 2026 | 11.72 | 11.74 | 11.44 | 11.48 | 11.48 | -2.55% | 56,546 |
| Jan 16, 2026 | 11.78 | 11.82 | 11.66 | 11.78 | 11.78 | 0.86% | 2,653,251 |
| Jan 15, 2026 | 11.52 | 11.70 | 11.52 | 11.68 | 11.68 | 1.74% | 6,387,331 |
| Jan 14, 2026 | 11.62 | 11.62 | 11.46 | 11.48 | 11.48 | -1.20% | 75,152 |
| Jan 13, 2026 | 11.66 | 11.68 | 11.52 | 11.62 | 11.62 | - | 31,053 |
| Jan 12, 2026 | 11.76 | 11.78 | 11.52 | 11.62 | 11.62 | -0.34% | 97,316 |
| Jan 9, 2026 | 11.72 | 11.80 | 11.56 | 11.66 | 11.66 | -0.51% | 130,715 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.62 | 11.72 | 11.72 | -0.17% | 59,876 |
| Jan 7, 2026 | 11.48 | 11.74 | 11.48 | 11.74 | 11.74 | 2.44% | 80,051 |
| Jan 5, 2026 | 11.38 | 11.48 | 11.38 | 11.46 | 11.46 | 0.35% | 15,752 |
| Jan 2, 2026 | 11.34 | 11.54 | 11.34 | 11.42 | 11.42 | - | 451,427 |
| Dec 30, 2025 | 11.30 | 11.46 | 11.30 | 11.42 | 11.42 | 0.53% | 34,156 |
| Dec 29, 2025 | 11.14 | 11.40 | 11.12 | 11.36 | 11.36 | 2.34% | 64,931 |
| Dec 23, 2025 | 11.06 | 11.18 | 11.06 | 11.10 | 11.10 | 1.46% | 19,961 |
| Dec 22, 2025 | 11.18 | 11.20 | 10.92 | 10.94 | 10.94 | -2.84% | 135,356 |
| Dec 19, 2025 | 11.02 | 11.32 | 10.96 | 11.26 | 11.26 | 2.36% | 99,509 |
| Dec 18, 2025 | 11.00 | 11.04 | 10.92 | 11.00 | 11.00 | 0.18% | 202,497 |
| Dec 17, 2025 | 10.94 | 11.02 | 10.90 | 10.98 | 10.98 | 0.55% | 678,203 |
| Dec 16, 2025 | 10.74 | 10.94 | 10.74 | 10.92 | 10.92 | 0.74% | 63,419 |
| Dec 15, 2025 | 10.76 | 10.88 | 10.68 | 10.84 | 10.84 | 1.12% | 99,481 |
| Dec 12, 2025 | 10.78 | 10.84 | 10.66 | 10.72 | 10.72 | -0.37% | 209,798 |
| Dec 11, 2025 | 10.82 | 10.82 | 10.70 | 10.76 | 10.76 | -0.74% | 106,782 |
| Dec 10, 2025 | 10.88 | 10.94 | 10.64 | 10.84 | 10.84 | -0.55% | 87,920 |
| Dec 9, 2025 | 10.94 | 11.04 | 10.86 | 10.90 | 10.90 | -0.37% | 93,037 |
| Dec 8, 2025 | 11.00 | 11.06 | 10.94 | 10.94 | 10.94 | -0.91% | 27,853 |
| Dec 5, 2025 | 11.04 | 11.10 | 10.92 | 11.04 | 11.04 | 0.18% | 499,711 |
| Dec 4, 2025 | 10.86 | 11.02 | 10.86 | 11.02 | 11.02 | 2.04% | 67,702 |
| Dec 3, 2025 | 10.92 | 10.94 | 10.78 | 10.80 | 10.80 | -1.10% | 46,006 |
| Dec 2, 2025 | 10.92 | 10.98 | 10.86 | 10.92 | 10.92 | - | 26,234 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.80 | 10.92 | 10.92 | 0.92% | 88,248 |
| Nov 28, 2025 | 11.36 | 11.36 | 10.74 | 10.82 | 10.82 | -4.25% | 1,288,213 |
| Nov 27, 2025 | 11.48 | 11.48 | 11.24 | 11.30 | 11.20 | -0.35% | 51,365 |
| Nov 26, 2025 | 11.56 | 11.56 | 11.34 | 11.34 | 11.24 | -1.05% | 80,495 |
| Nov 25, 2025 | 11.52 | 11.52 | 11.32 | 11.46 | 11.36 | 1.78% | 457,734 |
| Nov 24, 2025 | 11.16 | 11.26 | 11.16 | 11.26 | 11.16 | 1.62% | 276,613 |
| Nov 21, 2025 | 10.84 | 11.08 | 10.82 | 11.08 | 10.98 | 1.28% | 320,277 |
| Nov 20, 2025 | 10.88 | 10.96 | 10.72 | 10.94 | 10.84 | 3.40% | 933,178 |
| Nov 19, 2025 | 10.48 | 10.58 | 10.48 | 10.58 | 10.49 | 0.95% | 847,282 |
| Nov 18, 2025 | 10.66 | 10.66 | 10.44 | 10.48 | 10.39 | -0.57% | 162,455 |
| Nov 17, 2025 | 10.50 | 10.70 | 10.42 | 10.54 | 10.45 | 0.76% | 104,306 |
| Nov 14, 2025 | 10.50 | 10.54 | 10.42 | 10.46 | 10.37 | -0.76% | 465,967 |
| Nov 13, 2025 | 10.28 | 10.54 | 10.28 | 10.54 | 10.45 | 1.93% | 2,775,681 |
| Nov 12, 2025 | 10.24 | 10.34 | 10.24 | 10.34 | 10.25 | 0.98% | 49,992 |
| Nov 11, 2025 | 10.36 | 10.36 | 10.14 | 10.24 | 10.15 | -0.58% | 92,545 |
| Nov 10, 2025 | 10.44 | 10.48 | 10.30 | 10.30 | 10.21 | -1.34% | 196,696 |
| Nov 7, 2025 | 10.50 | 10.54 | 10.42 | 10.44 | 10.35 | - | 162,363 |
| Nov 6, 2025 | 10.54 | 10.54 | 10.42 | 10.44 | 10.35 | -1.32% | 72,973 |
| Nov 5, 2025 | 10.54 | 10.60 | 10.46 | 10.58 | 10.49 | -0.19% | 92,707 |
| Nov 4, 2025 | 10.50 | 10.62 | 10.50 | 10.60 | 10.51 | -0.19% | 137,627 |
| Nov 3, 2025 | 10.68 | 10.78 | 10.62 | 10.62 | 10.53 | -0.38% | 104,575 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.60 | 10.66 | 10.57 | -0.37% | 66,274 |
| Oct 30, 2025 | 10.52 | 10.74 | 10.50 | 10.70 | 10.61 | 1.71% | 1,407,550 |
| Oct 29, 2025 | 10.38 | 10.52 | 10.34 | 10.52 | 10.43 | 1.54% | 5,663,451 |
| Oct 28, 2025 | 10.32 | 10.40 | 10.32 | 10.36 | 10.27 | 0.58% | 64,263 |
| Oct 27, 2025 | 10.32 | 10.36 | 10.24 | 10.30 | 10.21 | 0.19% | 86,357 |
| Oct 24, 2025 | 10.34 | 10.40 | 10.18 | 10.28 | 10.19 | -0.39% | 137,188 |
| Oct 23, 2025 | 10.34 | 10.34 | 10.16 | 10.32 | 10.23 | -0.19% | 227,532 |
| Oct 22, 2025 | 10.42 | 10.52 | 10.26 | 10.34 | 10.25 | -0.58% | 217,205 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.32 | 10.40 | 10.31 | 0.58% | 295,521 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.32 | 10.34 | 10.25 | -0.39% | 125,448 |
| Oct 17, 2025 | 10.38 | 10.40 | 10.26 | 10.38 | 10.29 | -0.19% | 94,166 |
| Oct 16, 2025 | 10.40 | 10.46 | 10.24 | 10.40 | 10.31 | - | 419,755 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.34 | 10.40 | 10.31 | 0.39% | 1,243,573 |
| Oct 14, 2025 | 10.42 | 10.50 | 10.32 | 10.36 | 10.27 | -0.38% | 277,664 |
| Oct 13, 2025 | 10.34 | 10.46 | 10.30 | 10.40 | 10.31 | 0.97% | 125,546 |
| Oct 10, 2025 | 10.26 | 10.56 | 10.26 | 10.30 | 10.21 | -0.19% | 44,655 |