Stenhus Fastigheter i Norden AB (publ) (STO:SFAST)
Sweden
· Delayed Price · Currency is SEK 11.04
+0.02 (0.18%)
At close: Dec 5, 2025
STO:SFAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.24 | 10.38 | 10.10 | 10.32 | 10.23 | 0.98% | 331,066 |
| Oct 8, 2025 | 10.22 | 10.32 | 10.22 | 10.22 | 10.13 | -0.78% | 35,681 |
| Oct 7, 2025 | 10.22 | 10.42 | 10.22 | 10.30 | 10.21 | - | 60,874 |
| Oct 6, 2025 | 10.30 | 10.34 | 10.24 | 10.30 | 10.21 | - | 100,983 |
| Oct 3, 2025 | 10.22 | 10.42 | 10.20 | 10.30 | 10.21 | 0.39% | 5,432,617 |
| Oct 2, 2025 | 10.32 | 10.40 | 10.26 | 10.26 | 10.17 | -0.39% | 96,207 |
| Oct 1, 2025 | 10.40 | 10.42 | 10.28 | 10.30 | 10.21 | -0.19% | 388,386 |
| Sep 30, 2025 | 10.42 | 10.42 | 10.28 | 10.32 | 10.23 | -1.15% | 205,027 |
| Sep 29, 2025 | 10.40 | 10.48 | 10.34 | 10.44 | 10.35 | 0.77% | 95,001 |
| Sep 26, 2025 | 10.38 | 10.38 | 10.30 | 10.36 | 10.27 | 0.39% | 64,294 |
| Sep 25, 2025 | 10.38 | 10.40 | 10.28 | 10.32 | 10.23 | -0.39% | 55,136 |
| Sep 24, 2025 | 10.54 | 10.54 | 10.32 | 10.36 | 10.27 | -0.19% | 85,673 |
| Sep 23, 2025 | 10.38 | 10.58 | 10.30 | 10.38 | 10.29 | -0.38% | 131,523 |
| Sep 22, 2025 | 10.34 | 10.52 | 10.34 | 10.42 | 10.33 | - | 158,961 |
| Sep 19, 2025 | 10.44 | 10.66 | 10.40 | 10.42 | 10.33 | -0.76% | 165,892 |
| Sep 18, 2025 | 10.48 | 10.66 | 10.48 | 10.50 | 10.41 | 0.19% | 46,204 |
| Sep 17, 2025 | 10.50 | 10.70 | 10.44 | 10.48 | 10.39 | -0.38% | 443,796 |
| Sep 16, 2025 | 10.88 | 10.88 | 10.46 | 10.52 | 10.43 | 0.57% | 101,388 |
| Sep 15, 2025 | 10.66 | 10.78 | 10.30 | 10.46 | 10.37 | -2.43% | 1,034,792 |
| Sep 12, 2025 | 10.58 | 10.84 | 10.50 | 10.72 | 10.63 | 1.13% | 173,522 |
| Sep 11, 2025 | 10.24 | 10.62 | 10.24 | 10.60 | 10.51 | 3.31% | 204,429 |
| Sep 10, 2025 | 10.58 | 10.58 | 10.22 | 10.26 | 10.17 | -1.35% | 400,604 |
| Sep 9, 2025 | 10.38 | 10.48 | 10.34 | 10.40 | 10.31 | 0.39% | 69,782 |
| Sep 8, 2025 | 10.40 | 10.46 | 10.36 | 10.36 | 10.27 | -0.58% | 27,661 |
| Sep 5, 2025 | 10.52 | 10.52 | 10.38 | 10.42 | 10.33 | 0.39% | 70,147 |
| Sep 4, 2025 | 10.44 | 10.46 | 10.34 | 10.38 | 10.29 | -1.14% | 62,094 |
| Sep 3, 2025 | 10.52 | 10.52 | 10.40 | 10.50 | 10.41 | 0.38% | 30,092 |
| Sep 2, 2025 | 10.42 | 10.50 | 10.40 | 10.46 | 10.37 | -0.38% | 120,446 |
| Sep 1, 2025 | 10.52 | 10.68 | 10.42 | 10.50 | 10.41 | -0.57% | 63,615 |
| Aug 29, 2025 | 10.60 | 10.68 | 10.52 | 10.56 | 10.47 | 0.19% | 60,716 |
| Aug 28, 2025 | 10.78 | 10.84 | 10.54 | 10.54 | 10.45 | -2.41% | 121,577 |
| Aug 27, 2025 | 10.86 | 10.90 | 10.80 | 10.80 | 10.70 | -0.55% | 173,650 |
| Aug 26, 2025 | 10.88 | 10.90 | 10.82 | 10.86 | 10.76 | -0.73% | 40,130 |
| Aug 25, 2025 | 11.02 | 11.08 | 10.92 | 10.94 | 10.84 | -0.73% | 65,234 |
| Aug 22, 2025 | 10.84 | 11.04 | 10.80 | 11.02 | 10.92 | 1.47% | 527,925 |
| Aug 21, 2025 | 11.00 | 11.02 | 10.82 | 10.86 | 10.76 | 1.12% | 148,596 |
| Aug 20, 2025 | 10.80 | 10.82 | 10.74 | 10.74 | 10.64 | -0.56% | 36,728 |
| Aug 19, 2025 | 11.08 | 11.08 | 10.74 | 10.80 | 10.70 | -0.74% | 81,846 |
| Aug 18, 2025 | 11.10 | 11.10 | 10.88 | 10.88 | 10.78 | -1.81% | 120,203 |
| Aug 15, 2025 | 11.04 | 11.20 | 11.04 | 11.08 | 10.98 | -0.54% | 76,511 |
| Aug 14, 2025 | 11.04 | 11.20 | 11.04 | 11.14 | 11.04 | 0.36% | 21,910 |
| Aug 13, 2025 | 11.26 | 11.26 | 11.10 | 11.10 | 11.00 | -0.72% | 9,365 |
| Aug 12, 2025 | 11.20 | 11.24 | 11.06 | 11.18 | 11.08 | - | 125,329 |
| Aug 11, 2025 | 11.02 | 11.22 | 11.02 | 11.18 | 11.08 | 1.45% | 56,742 |
| Aug 8, 2025 | 10.96 | 11.14 | 10.96 | 11.02 | 10.92 | -0.18% | 155,062 |
| Aug 7, 2025 | 10.92 | 11.14 | 10.72 | 11.04 | 10.94 | 1.10% | 97,440 |
| Aug 6, 2025 | 10.80 | 10.98 | 10.80 | 10.92 | 10.82 | 0.37% | 177,650 |
| Aug 5, 2025 | 10.74 | 10.92 | 10.74 | 10.88 | 10.78 | 1.49% | 12,223 |
| Aug 4, 2025 | 10.78 | 10.80 | 10.68 | 10.72 | 10.63 | -0.74% | 18,909 |
| Aug 1, 2025 | 10.88 | 10.90 | 10.76 | 10.80 | 10.70 | -0.18% | 15,321 |
| Jul 31, 2025 | 10.86 | 10.92 | 10.82 | 10.82 | 10.72 | -0.37% | 16,213 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.78 | 10.86 | 10.76 | -1.45% | 107,685 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.96 | 11.02 | 10.92 | -0.36% | 19,553 |
| Jul 28, 2025 | 11.10 | 11.16 | 11.06 | 11.06 | 10.96 | -0.36% | 19,073 |
| Jul 25, 2025 | 11.18 | 11.24 | 10.96 | 11.10 | 11.00 | -0.54% | 23,538 |
| Jul 24, 2025 | 11.00 | 11.18 | 10.94 | 11.16 | 11.06 | 1.45% | 28,462 |
| Jul 23, 2025 | 10.94 | 11.14 | 10.86 | 11.00 | 10.90 | - | 247,795 |
| Jul 22, 2025 | 11.14 | 11.28 | 10.94 | 11.00 | 10.90 | -2.14% | 204,393 |
| Jul 21, 2025 | 11.18 | 11.38 | 11.14 | 11.24 | 11.14 | - | 52,452 |