Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden
· Delayed Price · Currency is SEK 212.00
-2.00 (-0.93%)
At close: Dec 5, 2025
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 122,101 |
| 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% | 52,081 |
| Nov 21, 2025 | 185.50 | 187.00 | 182.00 | 187.00 | 187.00 | 1.36% | 274,441 |
| 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 |
| Oct 9, 2025 | 190.50 | 193.00 | 189.50 | 192.50 | 192.50 | 1.05% | 4,984 |
| Oct 8, 2025 | 191.00 | 191.50 | 190.00 | 190.50 | 190.50 | -0.26% | 27,510 |
| Oct 7, 2025 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | -0.78% | 17,219 |
| Oct 6, 2025 | 193.00 | 193.50 | 190.00 | 192.50 | 192.50 | -0.52% | 21,060 |
| Oct 3, 2025 | 193.00 | 194.50 | 190.50 | 193.50 | 193.50 | - | 56,270 |
| Oct 2, 2025 | 197.00 | 197.00 | 192.50 | 193.50 | 193.50 | -0.77% | 4,758 |
| Oct 1, 2025 | 196.50 | 197.00 | 195.00 | 195.00 | 195.00 | -0.76% | 53,417 |
| Sep 30, 2025 | 196.00 | 196.50 | 193.00 | 196.50 | 196.50 | 0.26% | 10,590 |
| Sep 29, 2025 | 196.50 | 198.00 | 196.00 | 196.00 | 196.00 | - | 153,875 |
| Sep 26, 2025 | 194.50 | 196.50 | 194.50 | 196.00 | 196.00 | 1.29% | 3,974 |
| Sep 25, 2025 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | -1.02% | 3,928 |
| Sep 24, 2025 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | -1.26% | 4,064 |
| Sep 23, 2025 | 197.00 | 201.00 | 197.00 | 198.00 | 198.00 | - | 6,214 |
| Sep 22, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.75% | 4,465 |
| Sep 19, 2025 | 199.50 | 207.00 | 198.50 | 199.50 | 199.50 | - | 48,746 |
| Sep 18, 2025 | 199.50 | 201.00 | 198.50 | 199.50 | 199.50 | 0.25% | 32,051 |
| Sep 17, 2025 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 0.76% | 10,457 |
| Sep 16, 2025 | 199.00 | 199.50 | 197.50 | 197.50 | 197.50 | -1.00% | 9,346 |
| Sep 15, 2025 | 199.50 | 202.00 | 199.00 | 199.50 | 199.50 | -0.25% | 10,586 |
| Sep 12, 2025 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 2.04% | 4,110 |
| Sep 11, 2025 | 195.50 | 197.00 | 195.00 | 196.00 | 196.00 | 0.77% | 5,055 |
| Sep 10, 2025 | 197.00 | 197.50 | 194.50 | 194.50 | 194.50 | -1.02% | 4,725 |
| Sep 9, 2025 | 197.50 | 197.50 | 195.50 | 196.50 | 196.50 | - | 8,146 |
| Sep 8, 2025 | 199.50 | 199.50 | 196.00 | 196.50 | 196.50 | -1.26% | 4,959 |
| Sep 5, 2025 | 197.50 | 199.50 | 197.50 | 199.00 | 199.00 | 1.27% | 6,073 |
| Sep 4, 2025 | 196.50 | 198.50 | 196.00 | 196.50 | 196.50 | - | 4,725 |
| Sep 3, 2025 | 197.50 | 197.50 | 195.00 | 196.50 | 196.50 | 0.77% | 36,767 |
| Sep 2, 2025 | 201.00 | 201.00 | 194.50 | 195.00 | 195.00 | -2.99% | 6,745 |
| Sep 1, 2025 | 201.00 | 201.00 | 199.00 | 201.00 | 201.00 | - | 3,002 |
| Aug 29, 2025 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 5,616 |
| Aug 28, 2025 | 208.00 | 209.00 | 203.00 | 203.00 | 203.00 | -2.40% | 7,002 |
| Aug 27, 2025 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.97% | 21,826 |
| Aug 26, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 11,997 |
| Aug 25, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.26% | 15,556 |
| Aug 22, 2025 | 198.50 | 200.00 | 198.00 | 199.50 | 199.50 | 0.25% | 34,844 |
| Aug 21, 2025 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.50% | 4,712 |
| Aug 20, 2025 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | -0.99% | 6,992 |
| Aug 19, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 9,487 |
| Aug 18, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 5,322 |
| Aug 15, 2025 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 4,868 |
| Aug 14, 2025 | 206.00 | 207.00 | 201.00 | 206.00 | 206.00 | -0.48% | 10,035 |
| Aug 13, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 5,750 |
| Aug 12, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 9,557 |
| Aug 11, 2025 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.48% | 5,947 |
| Aug 8, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 1,955 |
| Aug 7, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 9,730 |
| Aug 6, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 5,032 |
| Aug 5, 2025 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | - | 20,531 |
| Aug 4, 2025 | 207.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.44% | 10,958 |
| Aug 1, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 13,887 |
| Jul 31, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 18,885 |
| Jul 30, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 9,710 |
| Jul 29, 2025 | 208.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 11,677 |
| Jul 28, 2025 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 0.98% | 26,435 |
| Jul 25, 2025 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 3,359 |
| Jul 24, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 3,156 |
| Jul 23, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.99% | 10,687 |
| Jul 22, 2025 | 199.00 | 203.00 | 198.50 | 202.00 | 202.00 | 2.28% | 5,982 |
| Jul 21, 2025 | 194.50 | 198.00 | 194.00 | 197.50 | 197.50 | 1.80% | 9,074 |