Stenhus Fastigheter I Norden AB (SFAST)

SFAST
🏛️ Suecia →
10.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 29.90 30.10 29.45 29.75 0.2M
2021-12-29 30.00 30.20 29.30 29.85 0.3M
2021-12-28 26.90 28.65 26.90 28.20 0.2M
2021-12-27 25.30 27.10 25.20 26.90 0.1M
2021-12-23 26.00 26.00 25.15 25.35 0.1M
2021-12-22 25.00 25.40 25.00 25.40 0.1M
2021-12-21 24.15 25.30 23.90 25.00 0.1M
2021-12-20 24.15 24.75 23.20 24.15 0.2M
2021-12-17 25.15 25.35 24.20 24.20 0.1M
2021-12-16 25.10 25.50 25.10 25.15 0.0M
2021-12-15 24.65 25.95 24.15 25.00 0.1M
2021-12-14 25.05 25.30 23.80 24.45 0.1M
2021-12-13 26.00 26.00 24.80 25.05 0.2M
2021-12-10 26.30 26.80 25.95 26.00 0.1M
2021-12-09 26.70 27.55 26.25 26.25 0.1M
2021-12-08 26.25 26.70 25.65 26.65 0.2M
2021-12-07 25.20 27.15 25.20 26.30 0.2M
2021-12-06 25.95 26.35 25.20 25.35 0.1M
2021-12-03 25.55 26.70 25.55 25.90 0.1M
2021-12-02 26.90 26.90 25.10 25.55 0.2M
2021-12-01 26.25 27.20 26.25 27.00 0.1M
2021-11-30 27.10 27.15 25.05 26.25 0.3M
2021-11-29 28.35 28.35 26.80 27.05 0.1M
2021-11-26 28.00 28.50 27.05 28.35 0.2M
2021-11-25 28.85 29.40 27.50 28.55 0.3M
2021-11-24 30.30 30.30 27.80 28.80 0.4M
2021-11-23 32.85 34.00 29.55 30.10 0.2M
2021-11-22 30.95 31.90 29.50 31.40 0.2M
2021-11-19 26.35 33.00 25.90 30.90 0.5M
2021-11-18 26.00 26.45 25.60 26.15 0.1M
2021-11-17 26.30 26.30 25.65 26.00 0.2M
2021-11-16 24.90 26.40 24.70 26.30 0.1M
2021-11-15 25.75 25.75 24.20 25.00 0.2M
2021-11-12 25.45 26.00 25.30 25.70 0.1M
2021-11-11 25.75 26.55 24.80 25.45 0.1M
2021-11-10 24.00 26.90 23.70 25.70 0.2M
2021-11-09 23.90 24.00 23.30 23.90 0.1M
2021-11-08 24.95 24.95 23.60 23.90 0.1M
2021-11-05 24.25 24.50 23.70 23.85 0.1M
2021-11-04 23.50 25.10 23.35 24.00 0.1M
2021-11-03 22.75 23.55 21.95 23.45 0.1M
2021-11-02 22.95 23.20 22.60 22.75 0.1M
2021-11-01 22.35 23.15 22.35 22.95 0.1M
2021-10-29 23.25 23.90 21.35 22.35 0.1M
2021-10-28 22.60 23.50 21.65 23.10 0.1M
2021-10-27 22.40 22.80 22.35 22.60 0.0M
2021-10-26 22.40 23.00 22.00 22.35 0.1M
2021-10-25 21.60 22.40 21.45 22.35 0.2M
2021-10-22 21.20 21.50 20.95 21.45 0.2M
2021-10-21 20.85 21.00 20.20 21.00 0.1M
2021-10-20 20.05 20.45 20.05 20.20 0.1M
2021-10-19 19.84 20.30 19.84 20.05 0.8M
2021-10-18 19.06 19.88 19.06 19.82 0.4M
2021-10-15 19.10 19.14 18.32 19.04 0.1M
2021-10-14 19.38 19.38 18.50 19.00 0.2M
2021-10-13 17.98 20.10 17.64 19.38 0.6M
2021-10-12 17.90 18.00 17.46 17.98 0.1M
2021-10-11 18.90 18.90 17.40 17.90 0.1M
2021-10-08 18.10 18.10 17.72 17.92 0.2M
2021-10-07 18.16 18.16 17.44 17.76 0.1M
2021-10-06 17.70 17.70 17.26 17.44 0.1M
2021-10-05 17.38 17.98 17.26 17.60 0.2M
2021-10-04 17.40 19.10 17.10 17.34 0.1M
2021-10-01 17.34 17.96 17.10 17.40 0.1M
2021-09-30 17.20 17.38 16.44 17.34 0.2M
2021-09-29 17.10 17.10 16.50 17.10 0.1M
2021-09-28 17.24 17.24 16.66 17.10 0.1M
2021-09-27 17.16 17.30 16.62 17.24 0.1M
2021-09-24 18.00 18.00 16.28 17.16 0.1M
2021-09-23 17.46 17.60 17.30 17.50 0.0M
2021-09-22 17.00 17.98 17.00 17.30 0.1M
2021-09-21 17.00 18.80 16.04 17.00 0.2M
2021-09-20 17.54 17.70 16.68 17.00 0.1M
2021-09-17 17.80 17.96 17.40 17.48 0.1M
2021-09-16 17.48 18.30 17.46 17.80 0.1M
2021-09-15 17.58 17.90 17.30 17.68 0.0M
2021-09-14 17.60 17.80 17.50 17.60 0.0M
2021-09-13 17.70 17.94 17.50 17.60 0.0M
2021-09-10 17.70 18.28 17.64 17.68 0.0M
2021-09-09 17.88 17.90 17.56 17.70 0.1M
2021-09-08 17.78 17.94 17.14 17.90 0.1M
2021-09-07 17.96 17.96 17.78 17.94 0.1M
2021-09-06 17.94 17.96 17.86 17.96 0.1M
2021-09-03 17.98 18.00 17.64 17.94 0.1M
2021-09-02 17.18 18.00 17.10 18.00 0.1M
2021-09-01 17.28 17.28 16.20 17.00 0.1M
2021-08-31 17.02 17.38 17.02 17.10 0.3M
2021-08-30 17.10 17.28 17.00 17.00 0.1M
2021-08-27 16.86 17.30 16.78 17.10 0.1M
2021-08-26 16.98 16.98 16.76 16.76 0.0M
2021-08-25 17.02 17.02 16.50 16.88 0.1M
2021-08-24 17.20 17.48 16.40 17.02 0.7M
2021-08-23 16.76 17.44 16.76 17.00 0.1M
2021-08-20 16.40 16.88 16.00 16.76 0.1M
2021-08-19 16.64 16.90 16.34 16.42 0.1M
2021-08-18 17.00 17.00 16.52 16.78 0.1M
2021-08-17 15.70 16.50 15.64 16.50 0.5M
2021-08-16 15.76 15.76 15.48 15.70 0.1M
2021-08-13 15.72 15.76 15.52 15.74 0.0M
2021-08-12 15.70 15.76 15.42 15.72 0.1M
2021-08-11 15.70 15.76 15.48 15.70 0.2M
2021-08-10 15.64 15.68 15.34 15.48 0.1M
2021-08-09 15.40 15.80 15.30 15.64 0.1M
2021-08-06 15.66 15.70 15.32 15.40 0.0M
2021-08-05 15.50 15.70 15.40 15.48 0.1M
2021-08-04 15.50 15.66 15.22 15.50 0.0M
2021-08-03 15.40 15.72 15.40 15.50 0.1M
2021-08-02 15.70 15.70 15.54 15.60 0.1M
2021-07-30 15.72 15.72 15.44 15.70 0.1M
2021-07-29 15.58 15.72 15.20 15.72 0.1M
2021-07-28 15.60 15.72 15.30 15.58 0.2M
2021-07-27 15.70 15.70 15.18 15.60 0.0M
2021-07-26 15.50 15.70 15.00 15.40 0.1M
2021-07-23 15.96 15.96 14.54 15.70 0.1M
2021-07-22 14.84 16.40 14.30 15.96 0.9M
2021-07-21 14.38 14.98 14.38 14.58 0.0M
2021-07-20 14.94 15.00 14.30 14.50 0.1M
2021-07-19 15.40 15.48 14.78 14.94 0.0M
2021-07-16 15.60 15.60 15.00 15.40 0.0M
2021-07-15 15.10 15.60 15.10 15.60 0.1M
2021-07-14 15.38 15.38 15.06 15.10 0.1M
2021-07-13 15.80 15.80 15.38 15.42 0.1M
2021-07-12 15.98 16.32 15.76 15.80 0.1M
2021-07-09 15.98 15.98 15.72 15.72 0.0M
2021-07-08 16.48 16.48 15.58 15.98 0.0M
2021-07-07 15.26 16.96 15.08 16.50 0.1M
2021-07-06 15.28 15.28 15.06 15.26 0.0M
2021-07-05 14.56 15.28 14.40 15.28 0.1M
2021-07-02 14.44 14.48 14.28 14.48 0.1M
2021-07-01 14.50 14.50 14.28 14.44 0.0M
2021-06-30 14.50 14.50 14.08 14.50 0.1M
2021-06-29 14.28 14.50 14.12 14.48 0.0M
2021-06-28 14.08 14.46 14.08 14.28 0.1M
2021-06-24 14.08 14.08 13.72 14.08 0.0M
2021-06-23 13.92 14.42 13.92 13.98 0.0M
2021-06-22 13.96 14.38 13.88 13.92 0.0M
2021-06-21 14.00 14.12 13.88 13.96 0.0M
2021-06-18 14.00 14.30 14.00 14.00 0.0M
2021-06-17 14.30 14.30 13.92 14.00 0.2M
2021-06-16 14.12 14.38 13.90 14.24 0.0M
2021-06-15 14.00 14.24 13.90 14.12 0.1M
2021-06-14 14.12 14.46 14.00 14.00 0.1M
2021-06-11 14.30 14.30 13.88 14.10 0.0M
2021-06-10 14.00 14.32 14.00 14.30 0.1M
2021-06-09 14.00 14.38 14.00 14.32 0.1M
2021-06-08 14.00 14.16 13.88 14.00 0.2M
2021-06-07 14.32 14.46 13.72 14.00 0.1M
2021-06-04 14.20 14.40 14.00 14.30 0.1M
2021-06-03 14.28 14.40 13.80 14.04 0.1M
2021-06-02 14.20 14.38 14.14 14.28 0.0M
2021-06-01 14.16 14.38 14.06 14.20 0.1M
2021-05-31 14.30 14.48 14.00 14.16 0.0M
2021-05-28 14.26 14.54 14.20 14.30 0.0M
2021-05-27 14.00 14.22 13.98 14.18 0.1M
2021-05-26 14.00 14.22 13.88 14.00 0.0M
2021-05-25 14.00 14.28 13.98 14.00 0.0M
2021-05-24 14.04 14.36 14.00 14.00 0.0M
2021-05-21 14.20 14.40 14.04 14.04 0.0M
2021-05-20 14.30 14.42 14.08 14.10 0.0M
2021-05-19 14.04 14.50 14.04 14.30 0.1M
2021-05-18 14.36 14.36 14.02 14.06 0.0M
2021-05-17 14.02 14.50 14.02 14.36 0.0M
2021-05-14 14.38 14.38 13.60 13.98 0.1M
2021-05-12 14.30 14.50 14.30 14.38 0.0M
2021-05-11 14.50 14.50 13.80 14.28 0.6M
2021-05-10 14.70 14.98 14.28 14.42 0.0M
2021-05-07 14.36 14.36 14.26 14.30 0.0M
2021-05-06 14.30 14.68 14.20 14.36 0.3M
2021-05-05 14.28 14.68 14.00 14.20 0.1M
2021-05-04 14.24 14.70 14.24 14.50 0.1M
2021-05-03 14.76 14.96 14.20 14.68 0.0M
2021-04-30 14.94 14.98 14.54 14.76 0.0M
2021-04-29 15.00 15.00 14.74 14.92 0.0M
2021-04-28 14.80 15.00 14.62 15.00 0.0M
2021-04-27 14.98 15.00 14.80 14.82 0.0M
2021-04-26 15.02 15.02 14.68 14.80 0.0M
2021-04-23 15.02 15.06 14.52 15.02 0.1M
2021-04-22 14.38 15.12 14.38 14.70 0.0M
2021-04-21 14.32 14.98 14.32 14.38 0.1M
2021-04-20 14.58 14.86 14.30 14.30 0.0M
2021-04-19 14.88 14.88 14.42 14.56 0.0M
2021-04-16 14.98 14.98 14.80 14.88 0.0M
2021-04-15 14.98 15.16 14.70 14.82 0.0M
2021-04-14 15.00 15.14 14.82 14.94 0.0M
2021-04-13 14.74 15.16 14.34 14.80 0.0M
2021-04-12 14.90 15.18 14.48 14.74 0.0M
2021-04-09 14.90 15.10 14.54 14.90 0.1M
2021-04-08 15.00 15.00 14.90 14.90 0.1M
2021-04-07 14.60 15.16 14.42 15.00 0.1M
2021-04-06 14.74 14.86 14.38 14.60 0.1M
2021-04-01 14.70 14.80 14.70 14.76 0.0M
2021-03-31 14.80 15.20 14.62 14.70 0.0M
2021-03-30 14.86 14.94 14.62 14.80 0.0M
2021-03-29 15.20 15.88 14.86 15.00 0.0M
2021-03-26 14.64 15.20 14.30 15.20 0.1M
2021-03-25 14.40 14.66 14.40 14.64 0.1M
2021-03-24 13.80 14.40 13.38 14.38 0.1M
2021-03-23 14.14 14.40 13.48 13.48 0.1M
2021-03-22 13.84 14.38 13.84 14.12 0.1M
2021-03-19 14.74 14.74 13.80 13.80 0.0M
2021-03-18 14.38 14.40 13.54 14.38 0.0M
2021-03-17 14.64 14.74 14.38 14.38 0.0M
2021-03-16 14.78 14.78 14.40 14.62 0.0M
2021-03-15 14.62 14.88 14.52 14.66 0.0M
2021-03-12 14.96 14.98 14.50 14.60 0.2M
2021-03-11 15.04 15.20 14.38 14.58 0.1M
2021-03-10 14.84 15.20 14.68 15.00 0.0M
2021-03-09 14.98 15.48 14.72 14.82 0.0M
2021-03-08 15.00 15.00 14.70 14.70 0.0M
2021-03-05 15.48 15.48 14.56 14.88 0.0M
2021-03-04 16.02 16.50 14.52 15.50 0.1M
2021-03-03 15.22 16.50 15.22 15.98 0.2M
2021-03-02 15.16 15.30 14.54 14.80 0.0M
2021-03-01 14.50 15.02 14.38 14.64 0.0M
2021-02-26 15.48 15.48 14.50 15.04 0.0M
2021-02-25 14.50 15.70 14.38 15.50 0.1M
2021-02-24 15.20 15.20 14.38 14.50 0.1M
2021-02-23 15.62 16.48 15.00 15.20 0.1M
2021-02-22 15.02 15.70 15.00 15.18 0.1M
2021-02-19 15.00 15.78 14.82 15.00 0.0M
2021-02-18 15.32 15.78 14.80 14.80 0.1M
2021-02-17 15.50 15.60 15.24 15.24 0.0M
2021-02-16 15.58 16.48 14.80 15.46 0.1M
2021-02-15 14.90 16.68 14.82 15.58 0.1M
2021-02-12 14.38 14.90 14.30 14.90 0.1M
2021-02-11 14.26 14.40 14.26 14.38 0.0M
2021-02-10 14.02 14.38 13.84 14.26 0.0M
2021-02-09 13.52 14.16 13.52 14.02 0.1M
2021-02-08 14.10 14.10 13.50 13.74 0.1M
2021-02-05 13.72 14.16 13.54 14.10 0.1M
2021-02-04 14.10 14.20 13.72 13.90 0.0M
2021-02-03 14.40 14.58 13.68 14.10 0.1M
2021-02-02 14.60 14.90 14.40 14.40 0.1M
2021-02-01 14.04 14.98 14.02 14.60 0.1M
2021-01-29 14.10 14.20 13.22 14.04 0.1M
2021-01-28 14.10 14.20 13.72 14.10 0.1M
2021-01-27 14.68 14.68 14.00 14.20 0.1M
2021-01-26 14.82 14.98 14.50 14.68 0.1M
2021-01-25 15.02 15.98 14.60 14.80 0.5M
2021-01-22 16.00 16.38 14.30 15.00 0.4M
2021-01-21 16.72 17.00 15.60 16.00 0.4M
2021-01-20 14.58 18.00 14.58 16.70 0.4M
2021-01-19 13.50 14.78 13.50 14.40 0.2M
2021-01-18 13.36 13.36 13.00 13.16 0.1M
2021-01-15 13.14 13.16 12.70 13.16 0.1M
2021-01-14 13.30 13.48 12.90 13.12 0.3M
2021-01-13 13.14 13.20 12.94 13.00 0.1M
2021-01-12 13.02 13.20 13.00 13.14 0.3M
2021-01-11 12.44 13.40 11.80 13.00 0.3M
2021-01-08 12.32 13.40 12.00 12.44 0.3M
2021-01-07 11.76 11.96 11.30 11.80 0.2M
2021-01-05 10.62 11.98 10.60 11.60 0.2M
2021-01-04 10.20 10.96 10.20 10.60 0.3M