Stendörren Fastigheter AB (publ) (STO:STEF.B)
Sweden
· Delayed Price · Currency is SEK 185.00
+0.80 (0.43%)
Apr 29, 2026, 2:57 PM CET
Stendörren Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 184.00 | 184.80 | 183.40 | 184.40 | - | 0.11% | 3,494 |
| Apr 28, 2026 | 188.00 | 188.80 | 184.20 | 184.20 | 184.20 | -2.02% | 15,005 |
| Apr 27, 2026 | 188.60 | 189.80 | 187.40 | 188.00 | 188.00 | -0.32% | 11,853 |
| Apr 24, 2026 | 187.40 | 189.80 | 187.40 | 188.60 | 188.60 | -0.21% | 3,004 |
| Apr 23, 2026 | 191.80 | 193.20 | 187.40 | 189.00 | 189.00 | -1.87% | 6,146 |
| Apr 22, 2026 | 192.80 | 195.40 | 192.60 | 192.60 | 192.60 | -0.52% | 4,032 |
| Apr 21, 2026 | 194.60 | 195.60 | 192.60 | 193.60 | 193.60 | -0.31% | 7,766 |
| Apr 20, 2026 | 198.80 | 199.00 | 193.20 | 194.20 | 194.20 | -2.71% | 10,220 |
| Apr 17, 2026 | 198.20 | 201.50 | 196.00 | 199.60 | 199.60 | 1.53% | 17,106 |
| Apr 16, 2026 | 198.20 | 200.50 | 196.20 | 196.60 | 196.60 | -1.01% | 8,315 |
| Apr 15, 2026 | 198.80 | 201.00 | 197.40 | 198.60 | 198.60 | 0.30% | 10,698 |
| Apr 14, 2026 | 189.60 | 199.00 | 189.60 | 198.00 | 198.00 | 4.32% | 27,609 |
| Apr 13, 2026 | 190.00 | 191.00 | 187.20 | 189.80 | 189.80 | -0.11% | 5,429 |
| Apr 10, 2026 | 190.80 | 191.20 | 189.00 | 190.00 | 190.00 | - | 9,733 |
| Apr 9, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.42% | 4,430 |
| Apr 8, 2026 | 189.00 | 193.40 | 188.80 | 189.20 | 189.20 | 1.72% | 17,135 |
| Apr 7, 2026 | 188.00 | 190.40 | 186.00 | 186.00 | 186.00 | -1.33% | 7,251 |
| Apr 2, 2026 | 189.00 | 190.50 | 188.00 | 188.50 | 188.50 | -1.05% | 2,706 |
| Apr 1, 2026 | 189.00 | 191.50 | 189.00 | 190.50 | 190.50 | 2.14% | 3,831 |
| Mar 31, 2026 | 183.50 | 188.50 | 183.50 | 186.50 | 186.50 | 1.63% | 14,652 |
| Mar 30, 2026 | 179.00 | 184.00 | 177.00 | 183.50 | 183.50 | 2.51% | 12,328 |
| Mar 27, 2026 | 180.00 | 180.50 | 177.00 | 179.00 | 179.00 | -0.56% | 10,854 |
| Mar 26, 2026 | 181.00 | 182.50 | 179.50 | 180.00 | 180.00 | -0.28% | 12,377 |
| Mar 25, 2026 | 183.00 | 184.50 | 180.50 | 180.50 | 180.50 | 0.28% | 9,019 |
| Mar 24, 2026 | 180.00 | 181.50 | 177.50 | 180.00 | 180.00 | 1.12% | 12,930 |
| Mar 23, 2026 | 177.50 | 181.50 | 172.00 | 178.00 | 178.00 | -1.11% | 182,429 |
| Mar 20, 2026 | 180.00 | 183.00 | 178.50 | 180.00 | 180.00 | - | 46,715 |
| Mar 19, 2026 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | -1.91% | 11,082 |
| Mar 18, 2026 | 188.00 | 188.00 | 182.50 | 183.50 | 183.50 | -1.08% | 21,182 |
| Mar 17, 2026 | 184.00 | 187.00 | 184.00 | 185.50 | 185.50 | 0.27% | 6,530 |
| Mar 16, 2026 | 183.50 | 186.00 | 182.00 | 185.00 | 185.00 | 0.82% | 6,668 |
| Mar 13, 2026 | 185.00 | 187.50 | 183.00 | 183.50 | 183.50 | -1.34% | 9,183 |
| Mar 12, 2026 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | -0.80% | 7,178 |
| Mar 11, 2026 | 190.00 | 191.00 | 187.00 | 187.50 | 187.50 | -1.06% | 7,141 |
| Mar 10, 2026 | 187.50 | 191.00 | 186.00 | 189.50 | 189.50 | 1.88% | 14,738 |
| Mar 9, 2026 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | -3.63% | 14,581 |
| 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 |