Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden
· Delayed Price · Currency is SEK 186.00
-7.00 (-3.63%)
Mar 9, 2026, 4:48 PM CET
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.50 | 195.00 | 191.50 | 193.00 | 193.00 | -0.52% | 7,140 |
| Mar 5, 2026 | 195.50 | 198.00 | 194.00 | 194.00 | 194.00 | -0.77% | 9,823 |
| Mar 4, 2026 | 193.00 | 197.50 | 193.00 | 195.50 | 195.50 | 1.30% | 8,467 |
| Mar 3, 2026 | 199.00 | 199.00 | 192.50 | 193.00 | 193.00 | -3.50% | 7,732 |
| Mar 2, 2026 | 201.00 | 202.00 | 196.50 | 200.00 | 200.00 | -0.50% | 7,659 |
| Feb 27, 2026 | 197.50 | 204.00 | 197.50 | 201.00 | 201.00 | 0.50% | 14,692 |
| Feb 26, 2026 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1.52% | 4,389 |
| Feb 25, 2026 | 194.50 | 198.00 | 194.50 | 197.00 | 197.00 | 0.25% | 5,386 |
| Feb 24, 2026 | 194.00 | 198.00 | 194.00 | 196.50 | 196.50 | 1.29% | 4,239 |
| Feb 23, 2026 | 196.00 | 197.50 | 193.50 | 194.00 | 194.00 | -1.27% | 4,923 |
| Feb 20, 2026 | 191.00 | 197.00 | 191.00 | 196.50 | 196.50 | 2.88% | 6,318 |
| Feb 19, 2026 | 189.50 | 192.00 | 187.50 | 191.00 | 191.00 | 1.60% | 7,474 |
| Feb 18, 2026 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | -2.59% | 6,275 |
| Feb 17, 2026 | 191.00 | 193.50 | 190.50 | 193.00 | 193.00 | 0.78% | 4,813 |
| Feb 16, 2026 | 188.00 | 195.00 | 188.00 | 191.50 | 191.50 | 2.41% | 11,620 |
| Feb 13, 2026 | 191.50 | 193.50 | 186.50 | 187.00 | 187.00 | -1.58% | 10,328 |
| Feb 12, 2026 | 194.50 | 196.00 | 187.00 | 190.00 | 190.00 | -4.52% | 135,510 |
| Feb 11, 2026 | 203.00 | 204.00 | 198.50 | 199.00 | 199.00 | -2.93% | 7,865 |
| Feb 10, 2026 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.49% | 10,477 |
| Feb 9, 2026 | 199.50 | 204.00 | 199.50 | 202.00 | 202.00 | 1.25% | 13,925 |
| Feb 6, 2026 | 197.50 | 201.00 | 195.50 | 199.50 | 199.50 | 1.01% | 7,066 |
| Feb 5, 2026 | 200.00 | 201.00 | 195.50 | 197.50 | 197.50 | -0.25% | 10,858 |
| Feb 4, 2026 | 195.50 | 199.50 | 194.00 | 198.00 | 198.00 | 1.02% | 12,205 |
| Feb 3, 2026 | 198.50 | 198.50 | 195.00 | 196.00 | 196.00 | - | 8,590 |
| Feb 2, 2026 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | - | 208,217 |
| Jan 30, 2026 | 199.00 | 199.50 | 192.00 | 196.00 | 196.00 | -1.51% | 14,744 |
| Jan 29, 2026 | 194.50 | 199.50 | 194.00 | 199.00 | 199.00 | 1.79% | 10,647 |
| Jan 28, 2026 | 194.00 | 195.50 | 190.00 | 195.50 | 195.50 | 1.03% | 26,968 |
| Jan 27, 2026 | 197.50 | 197.50 | 191.50 | 193.50 | 193.50 | -1.78% | 33,887 |
| Jan 26, 2026 | 193.00 | 198.00 | 191.00 | 197.00 | 197.00 | 2.34% | 29,254 |
| Jan 23, 2026 | 191.50 | 193.50 | 187.00 | 192.50 | 192.50 | 1.32% | 61,863 |
| Jan 22, 2026 | 188.00 | 191.50 | 187.00 | 190.00 | 190.00 | 1.06% | 15,893 |
| Jan 21, 2026 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | -0.79% | 9,815 |
| Jan 20, 2026 | 192.50 | 192.50 | 187.50 | 189.50 | 189.50 | -0.79% | 12,011 |
| Jan 19, 2026 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.80% | 10,228 |
| Jan 16, 2026 | 195.00 | 196.50 | 194.50 | 194.50 | 194.50 | -0.26% | 9,236 |
| Jan 15, 2026 | 193.00 | 195.50 | 190.50 | 195.00 | 195.00 | 1.56% | 10,717 |
| Jan 14, 2026 | 196.50 | 197.50 | 190.50 | 192.00 | 192.00 | -2.04% | 12,718 |
| Jan 13, 2026 | 198.00 | 198.00 | 194.50 | 196.00 | 196.00 | -1.26% | 14,022 |
| Jan 12, 2026 | 199.50 | 201.00 | 197.50 | 198.50 | 198.50 | -1.73% | 5,502 |
| Jan 9, 2026 | 198.50 | 202.00 | 196.00 | 202.00 | 202.00 | 2.02% | 14,489 |
| Jan 8, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 6,538 |
| Jan 7, 2026 | 194.50 | 200.00 | 194.50 | 200.00 | 200.00 | 1.78% | 23,142 |
| Jan 5, 2026 | 195.00 | 196.50 | 193.00 | 196.50 | 196.50 | 0.77% | 12,584 |
| Jan 2, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -3.47% | 20,095 |
| Dec 30, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 0.50% | 13,341 |
| Dec 29, 2025 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 1.26% | 18,233 |
| Dec 23, 2025 | 194.50 | 198.50 | 194.00 | 198.50 | 198.50 | 2.06% | 34,498 |
| Dec 22, 2025 | 196.50 | 196.50 | 192.00 | 194.50 | 194.50 | -0.26% | 39,185 |
| Dec 19, 2025 | 200.00 | 203.00 | 195.00 | 195.00 | 195.00 | -2.99% | 391,493 |
| Dec 18, 2025 | 204.00 | 205.00 | 200.00 | 201.00 | 201.00 | -1.47% | 8,344 |
| Dec 17, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 7,632 |
| Dec 16, 2025 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | -0.48% | 15,081 |
| Dec 15, 2025 | 209.00 | 211.00 | 205.00 | 207.00 | 207.00 | -0.48% | 22,468 |
| Dec 12, 2025 | 211.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.48% | 8,481 |
| Dec 11, 2025 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 4,484 |
| Dec 10, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 11,154 |
| Dec 9, 2025 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 5,963 |
| Dec 8, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 20,251 |
| Dec 5, 2025 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.93% | 7,131 |
| Dec 4, 2025 | 211.00 | 216.00 | 211.00 | 214.00 | 214.00 | 1.90% | 18,529 |
| Dec 3, 2025 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.47% | 122,128 |
| Dec 2, 2025 | 218.00 | 218.00 | 207.00 | 211.00 | 211.00 | -1.40% | 15,342 |
| Dec 1, 2025 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 22,514 |
| Nov 28, 2025 | 216.00 | 216.00 | 210.00 | 215.00 | 215.00 | -0.46% | 380,792 |
| Nov 27, 2025 | 213.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1.89% | 134,646 |
| Nov 26, 2025 | 205.00 | 213.00 | 202.00 | 212.00 | 212.00 | 3.41% | 21,757 |
| Nov 25, 2025 | 198.50 | 205.00 | 195.00 | 205.00 | 205.00 | 5.67% | 107,752 |
| Nov 24, 2025 | 188.50 | 194.00 | 188.00 | 194.00 | 194.00 | 3.74% | 52,659 |
| Nov 21, 2025 | 185.50 | 187.00 | 182.00 | 187.00 | 187.00 | 1.36% | 274,638 |
| Nov 20, 2025 | 186.00 | 187.00 | 184.00 | 184.50 | 184.50 | - | 11,728 |
| Nov 19, 2025 | 184.50 | 186.00 | 183.50 | 184.50 | 184.50 | -0.27% | 3,961 |
| Nov 18, 2025 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | -1.33% | 4,662 |
| Nov 17, 2025 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 0.81% | 5,920 |
| Nov 14, 2025 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.80% | 25,650 |
| Nov 13, 2025 | 188.00 | 190.00 | 187.50 | 187.50 | 187.50 | - | 10,060 |
| Nov 12, 2025 | 188.50 | 189.00 | 185.50 | 187.50 | 187.50 | - | 16,866 |
| Nov 11, 2025 | 191.00 | 191.50 | 187.50 | 187.50 | 187.50 | -1.83% | 22,477 |
| Nov 10, 2025 | 192.00 | 193.00 | 190.50 | 191.00 | 191.00 | -0.52% | 89,613 |
| Nov 7, 2025 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 16,473 |
| Nov 6, 2025 | 192.00 | 193.00 | 191.50 | 193.00 | 193.00 | 0.26% | 7,860 |
| Nov 5, 2025 | 192.00 | 195.00 | 192.00 | 192.50 | 192.50 | -0.77% | 8,665 |
| Nov 4, 2025 | 195.50 | 198.00 | 189.00 | 194.00 | 194.00 | -0.51% | 13,995 |
| Nov 3, 2025 | 195.50 | 197.50 | 194.50 | 195.00 | 195.00 | -1.02% | 10,205 |
| Oct 31, 2025 | 198.50 | 198.50 | 195.50 | 197.00 | 197.00 | -0.76% | 4,508 |
| Oct 30, 2025 | 200.00 | 200.50 | 196.00 | 198.50 | 198.50 | -0.75% | 100,148 |
| Oct 29, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 3,431 |
| Oct 28, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | -1.46% | 3,738 |
| Oct 27, 2025 | 207.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 100,867 |
| Oct 24, 2025 | 209.00 | 210.00 | 204.00 | 207.00 | 207.00 | -0.48% | 46,724 |
| Oct 23, 2025 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | -0.48% | 3,607 |
| Oct 22, 2025 | 203.00 | 209.00 | 202.00 | 209.00 | 209.00 | 2.96% | 6,968 |
| Oct 21, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 11,933 |
| Oct 20, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 7,465 |
| Oct 17, 2025 | 205.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 5,121 |
| Oct 16, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 3,156 |
| Oct 15, 2025 | 209.00 | 209.00 | 204.00 | 205.00 | 205.00 | -0.49% | 60,259 |
| Oct 14, 2025 | 203.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.98% | 22,266 |
| Oct 13, 2025 | 198.50 | 202.00 | 195.50 | 202.00 | 202.00 | 2.28% | 6,944 |
| Oct 10, 2025 | 193.00 | 200.00 | 193.00 | 197.50 | 197.50 | 2.60% | 5,708 |