Stenhus Fastigheter I Norden AB (SFAST)

SFAST
🏛️ Suède →
10.44
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 10.40 10.48 10.34 10.44 0.1M
2025-09-26 10.38 10.38 10.30 10.36 0.1M
2025-09-25 10.38 10.40 10.28 10.32 0.1M
2025-09-24 10.54 10.54 10.32 10.36 0.1M
2025-09-23 10.38 10.58 10.30 10.38 0.1M
2025-09-22 10.34 10.52 10.34 10.42 0.2M
2025-09-19 10.44 10.66 10.40 10.42 0.2M
2025-09-18 10.48 10.66 10.48 10.50 0.0M
2025-09-17 10.50 10.70 10.44 10.48 0.4M
2025-09-16 10.88 10.88 10.46 10.52 0.1M
2025-09-15 10.66 10.78 10.30 10.46 1.0M
2025-09-12 10.58 10.84 10.50 10.72 0.2M
2025-09-11 10.24 10.62 10.24 10.60 0.2M
2025-09-10 10.58 10.58 10.22 10.26 0.4M
2025-09-09 10.38 10.48 10.34 10.40 0.1M
2025-09-08 10.40 10.46 10.36 10.36 0.0M
2025-09-05 10.52 10.52 10.38 10.42 0.1M
2025-09-04 10.44 10.46 10.34 10.38 0.1M
2025-09-03 10.52 10.52 10.40 10.50 0.0M
2025-09-02 10.42 10.50 10.40 10.46 0.1M
2025-09-01 10.52 10.68 10.42 10.50 0.1M
2025-08-29 10.60 10.68 10.52 10.56 0.1M
2025-08-28 10.78 10.84 10.54 10.54 0.1M
2025-08-27 10.86 10.90 10.80 10.80 0.2M
2025-08-26 10.88 10.90 10.82 10.86 0.0M
2025-08-25 11.02 11.08 10.92 10.94 0.1M
2025-08-22 10.84 11.04 10.80 11.02 0.5M
2025-08-21 11.00 11.02 10.82 10.86 0.1M
2025-08-20 10.80 10.82 10.74 10.74 0.0M
2025-08-19 11.08 11.08 10.74 10.80 0.1M
2025-08-18 11.10 11.10 10.88 10.88 0.1M
2025-08-15 11.04 11.20 11.04 11.08 0.1M
2025-08-14 11.04 11.20 11.04 11.14 0.0M
2025-08-13 11.26 11.26 11.10 11.10 0.0M
2025-08-12 11.20 11.24 11.06 11.18 0.1M
2025-08-11 11.02 11.22 11.02 11.18 0.1M
2025-08-08 10.96 11.14 10.96 11.02 0.2M
2025-08-07 10.92 11.14 10.72 11.04 0.1M
2025-08-06 10.80 10.98 10.80 10.92 0.2M
2025-08-05 10.74 10.92 10.74 10.88 0.0M
2025-08-04 10.78 10.80 10.68 10.72 0.0M
2025-08-01 10.88 10.90 10.76 10.80 0.0M
2025-07-31 10.86 10.92 10.82 10.82 0.0M
2025-07-30 11.00 11.00 10.78 10.86 0.1M
2025-07-29 11.02 11.02 11.02 11.02 0.0M
2025-07-28 11.10 11.16 11.06 11.06 0.0M
2025-07-25 11.18 11.24 10.96 11.10 0.0M
2025-07-24 11.00 11.18 10.94 11.16 0.0M
2025-07-23 10.94 11.14 10.86 11.00 0.2M
2025-07-22 11.14 11.28 10.94 11.00 0.2M
2025-07-21 11.18 11.38 11.14 11.24 0.1M
2025-07-18 11.20 11.38 11.18 11.24 0.0M
2025-07-17 11.30 11.30 10.98 11.28 0.0M
2025-07-16 11.38 11.50 11.26 11.30 0.2M
2025-07-15 11.34 11.50 11.30 11.46 0.1M
2025-07-14 11.22 11.34 11.22 11.32 0.0M
2025-07-11 11.36 11.50 11.16 11.28 0.1M
2025-07-10 11.52 11.52 11.38 11.50 0.1M
2025-07-09 11.64 11.64 11.36 11.42 0.0M
2025-07-08 11.50 11.54 11.32 11.50 0.0M
2025-07-07 11.62 11.64 11.40 11.46 0.0M
2025-07-04 11.50 11.64 11.50 11.64 0.0M
2025-07-03 11.58 11.64 11.54 11.56 0.2M
2025-07-02 11.60 11.60 11.42 11.58 0.1M
2025-07-01 11.38 11.58 11.34 11.52 0.1M
2025-06-30 11.32 11.50 11.28 11.40 0.4M
2025-06-27 11.30 11.54 11.26 11.26 0.0M
2025-06-26 11.12 11.26 11.10 11.26 0.0M
2025-06-25 11.20 11.22 11.10 11.20 0.0M
2025-06-24 11.12 11.32 11.10 11.20 0.1M
2025-06-23 11.16 11.22 11.10 11.22 0.0M
2025-06-19 11.36 11.40 11.06 11.12 0.1M
2025-06-18 11.50 11.50 11.14 11.22 0.6M
2025-06-17 11.06 11.16 11.04 11.16 0.2M
2025-06-16 11.00 11.22 11.00 11.16 0.2M
2025-06-13 11.18 11.40 11.10 11.12 0.1M
2025-06-12 11.38 11.38 11.22 11.34 0.1M
2025-06-11 11.12 11.52 11.12 11.46 0.2M
2025-06-10 11.14 11.36 11.14 11.18 0.1M
2025-06-09 11.30 11.32 11.18 11.18 0.2M
2025-06-05 11.16 11.50 11.14 11.32 0.3M
2025-06-04 10.92 11.44 10.84 11.20 0.2M
2025-06-03 11.34 11.34 10.82 11.00 0.1M
2025-06-02 11.48 11.78 11.10 11.10 2.0M
2025-05-30 11.00 11.54 11.00 11.50 2.9M
2025-05-28 11.00 11.18 10.96 11.12 0.1M
2025-05-27 10.74 11.20 10.72 11.10 0.4M
2025-05-26 10.60 11.00 10.60 10.96 0.3M
2025-05-23 10.68 10.76 10.46 10.50 0.1M
2025-05-22 10.66 10.76 10.44 10.64 0.1M
2025-05-21 10.50 10.74 10.20 10.70 0.2M
2025-05-20 10.38 10.40 10.36 10.40 2.0M
2025-05-19 10.42 10.42 10.08 10.40 5.0M
2025-05-16 10.42 10.50 10.28 10.40 0.8M
2025-05-15 10.88 10.88 10.30 10.40 0.5M
2025-05-14 10.50 10.86 10.34 10.52 0.2M
2025-05-13 10.50 10.54 10.32 10.52 0.1M
2025-05-12 10.52 10.52 10.28 10.50 0.1M
2025-05-09 10.24 10.46 10.24 10.46 0.0M
2025-05-08 10.16 10.38 10.04 10.24 0.1M
2025-05-07 9.90 10.22 9.85 10.16 0.0M
2025-05-06 10.14 10.14 9.81 9.87 0.1M
2025-05-05 10.36 10.36 10.08 10.08 0.1M
2025-05-02 10.52 10.52 10.12 10.22 0.1M
2025-04-30 10.10 10.22 9.97 10.12 0.0M
2025-04-29 10.02 10.04 9.84 9.98 0.1M
2025-04-28 9.98 9.99 9.75 9.85 0.2M
2025-04-25 10.40 10.40 9.97 10.00 0.3M
2025-04-24 10.46 10.48 10.10 10.14 0.2M
2025-04-23 10.34 10.50 10.26 10.44 0.2M
2025-04-22 10.58 10.58 10.34 10.44 0.8M
2025-04-17 10.08 10.70 10.02 10.70 0.5M
2025-04-16 10.04 10.20 9.97 10.10 0.1M
2025-04-15 10.16 10.22 10.00 10.10 0.1M
2025-04-14 9.99 10.20 9.80 10.06 0.8M
2025-04-11 9.55 9.82 9.41 9.81 0.4M
2025-04-10 9.86 9.86 9.18 9.45 1.7M
2025-04-09 10.00 10.00 8.58 8.82 0.8M
2025-04-08 10.10 10.32 9.87 10.08 0.7M
2025-04-07 10.70 10.70 10.06 10.20 0.7M
2025-04-04 10.80 10.90 10.56 10.70 0.3M
2025-04-03 10.66 11.10 10.66 10.84 0.6M
2025-04-02 10.98 10.98 10.72 10.92 0.5M
2025-04-01 10.92 10.98 10.80 10.98 0.1M
2025-03-31 10.84 10.88 10.60 10.82 0.1M
2025-03-28 10.76 10.98 10.74 10.98 0.1M
2025-03-27 10.80 10.96 10.78 10.78 0.1M
2025-03-26 10.68 10.84 10.68 10.84 0.1M
2025-03-25 10.70 10.84 10.50 10.84 0.1M
2025-03-24 10.82 10.82 10.52 10.70 0.1M
2025-03-21 10.80 10.84 10.74 10.80 1.3M
2025-03-20 10.88 10.88 10.78 10.80 0.1M
2025-03-19 10.78 10.90 10.78 10.90 0.1M
2025-03-18 11.00 11.00 10.72 10.84 0.1M
2025-03-17 11.18 11.18 10.94 11.06 0.1M
2025-03-14 11.00 11.00 10.90 11.00 0.1M
2025-03-13 10.76 10.78 10.64 10.76 0.1M
2025-03-12 10.80 10.88 10.70 10.70 1.1M
2025-03-11 10.88 10.92 10.70 10.78 0.1M
2025-03-10 10.82 11.02 10.80 10.88 0.2M
2025-03-07 10.76 11.00 10.72 10.82 0.1M
2025-03-06 11.02 11.22 10.72 10.92 0.2M
2025-03-05 11.48 11.78 11.20 11.22 0.1M
2025-03-04 11.90 11.92 11.34 11.46 0.2M
2025-03-03 11.96 11.98 11.76 11.90 0.5M
2025-02-28 12.00 12.10 11.90 12.00 0.3M
2025-02-27 12.14 12.14 11.96 12.02 0.2M
2025-02-26 12.00 12.12 11.94 12.06 1.0M
2025-02-25 12.00 12.04 11.82 11.90 0.2M
2025-02-24 11.60 11.98 11.60 11.78 0.2M
2025-02-21 11.88 11.88 11.62 11.64 0.1M
2025-02-20 11.66 12.10 11.64 11.84 0.9M
2025-02-19 11.28 11.74 11.28 11.64 0.3M
2025-02-18 12.18 12.18 11.74 11.80 0.0M
2025-02-17 11.80 12.06 11.80 12.06 0.3M
2025-02-14 11.88 12.00 11.80 11.80 0.2M
2025-02-13 11.92 12.00 11.78 11.98 0.3M
2025-02-12 11.48 11.64 11.38 11.62 0.4M
2025-02-11 11.20 11.46 11.14 11.38 0.4M
2025-02-10 11.04 11.38 11.04 11.34 0.3M
2025-02-07 10.96 11.16 10.86 11.10 1.5M
2025-02-06 10.88 10.98 10.84 10.98 1.2M
2025-02-05 10.66 10.94 10.60 10.90 0.7M
2025-02-04 10.56 10.70 10.50 10.64 0.1M
2025-02-03 10.64 10.70 10.40 10.60 0.1M
2025-01-31 10.84 10.94 10.78 10.84 0.2M
2025-01-30 10.82 11.04 10.80 10.96 0.7M
2025-01-29 10.84 10.94 10.80 10.92 0.3M
2025-01-28 10.80 10.94 10.76 10.90 0.4M
2025-01-27 10.80 10.98 10.72 10.86 0.7M
2025-01-24 10.98 11.00 10.80 10.90 0.8M
2025-01-23 10.80 10.96 10.74 10.96 1.1M
2025-01-22 10.90 10.96 10.60 10.80 0.2M
2025-01-21 10.78 10.92 10.68 10.88 0.1M
2025-01-20 10.96 10.98 10.70 10.86 0.0M
2025-01-17 11.04 11.06 10.92 11.00 0.2M
2025-01-16 11.12 11.38 10.98 11.00 0.5M
2025-01-15 10.80 11.30 10.80 11.12 0.1M
2025-01-14 10.78 11.04 10.66 11.04 0.4M
2025-01-13 10.82 10.82 10.64 10.78 0.1M
2025-01-10 10.86 10.90 10.66 10.88 0.3M
2025-01-09 10.76 10.78 10.62 10.70 0.1M
2025-01-08 11.18 11.42 10.62 10.70 0.1M
2025-01-07 11.38 11.62 10.60 11.18 0.2M
2025-01-03 11.30 11.58 11.30 11.46 0.2M
2025-01-02 11.42 11.56 11.36 11.56 0.1M