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
2022-12-30 10.94 11.42 10.48 11.20 0.0M
2022-12-29 11.00 11.20 10.62 11.20 0.0M
2022-12-28 11.28 11.50 10.60 11.40 0.0M
2022-12-27 11.00 11.40 11.00 11.38 0.0M
2022-12-23 10.96 11.48 10.94 11.36 0.1M
2022-12-22 11.02 11.66 10.40 10.96 0.2M
2022-12-21 11.50 11.50 10.78 11.02 0.0M
2022-12-20 10.88 11.14 10.54 10.70 0.0M
2022-12-19 11.58 11.58 10.86 10.88 0.1M
2022-12-16 11.60 12.00 11.50 11.58 0.1M
2022-12-15 12.00 12.18 11.68 11.80 0.0M
2022-12-14 12.12 12.38 11.90 12.00 0.1M
2022-12-13 11.70 12.24 11.70 12.16 0.3M
2022-12-12 11.86 11.98 11.76 11.90 0.2M
2022-12-09 11.80 12.08 11.76 11.76 0.3M
2022-12-08 12.12 12.44 11.80 11.80 1.2M
2022-12-07 11.96 12.14 11.64 12.04 0.3M
2022-12-06 11.18 11.94 10.96 11.84 0.3M
2022-12-05 11.56 11.58 11.02 11.20 0.2M
2022-12-02 10.78 11.00 10.48 10.90 0.0M
2022-12-01 10.90 11.10 10.70 10.78 0.1M
2022-11-30 11.06 11.24 10.70 10.76 0.0M
2022-11-29 11.32 11.32 11.00 11.06 0.0M
2022-11-28 11.84 11.84 11.20 11.32 0.1M
2022-11-25 11.94 11.98 11.58 11.86 2.2M
2022-11-24 11.92 12.34 11.70 11.94 0.3M
2022-11-23 12.36 12.50 11.84 11.92 0.1M
2022-11-22 11.88 12.10 11.66 11.96 0.1M
2022-11-21 11.96 12.14 11.78 12.10 0.0M
2022-11-18 11.68 12.14 11.64 11.96 0.1M
2022-11-17 11.78 11.96 11.70 11.82 0.1M
2022-11-16 12.54 12.54 11.64 12.08 0.2M
2022-11-15 12.98 12.98 12.00 12.54 0.1M
2022-11-14 12.50 12.62 11.70 12.62 0.2M
2022-11-11 12.60 12.60 11.68 12.56 0.1M
2022-11-10 11.86 13.62 11.40 12.54 0.1M
2022-11-09 11.60 11.86 11.34 11.86 0.3M
2022-11-08 11.48 11.62 11.36 11.60 0.1M
2022-11-07 11.44 11.80 11.36 11.48 0.1M
2022-11-04 11.50 11.58 11.22 11.36 0.1M
2022-11-03 11.40 11.78 10.98 11.20 0.2M
2022-11-02 12.40 12.40 11.50 11.56 0.2M
2022-11-01 11.88 12.20 11.66 11.98 0.2M
2022-10-31 11.80 12.00 11.52 11.88 0.3M
2022-10-28 11.80 12.00 11.16 11.80 0.2M
2022-10-27 11.50 12.00 11.16 11.44 0.2M
2022-10-26 12.08 12.48 11.50 11.50 0.2M
2022-10-25 11.26 12.18 11.08 12.06 0.4M
2022-10-24 10.68 11.24 10.28 11.00 0.2M
2022-10-21 10.62 11.22 10.54 10.68 0.3M
2022-10-20 10.38 10.80 10.06 10.60 0.5M
2022-10-19 10.34 10.62 10.04 10.34 0.9M
2022-10-18 9.29 10.40 9.29 10.34 0.4M
2022-10-17 8.86 9.37 8.66 9.29 0.7M
2022-10-14 8.65 9.00 8.60 8.86 0.2M
2022-10-13 8.41 9.10 8.34 8.63 0.2M
2022-10-12 8.88 8.88 8.20 8.41 0.6M
2022-10-11 9.45 9.45 8.50 8.89 0.3M
2022-10-10 9.30 9.50 9.30 9.48 0.1M
2022-10-07 10.00 10.00 9.56 9.77 0.1M
2022-10-06 9.40 9.96 9.37 9.96 0.1M
2022-10-05 9.98 9.98 9.38 9.40 0.1M
2022-10-04 9.86 10.00 9.71 10.00 0.1M
2022-10-03 9.82 10.00 9.48 9.86 0.1M
2022-09-30 9.34 10.48 9.11 9.82 0.2M
2022-09-29 9.50 10.60 9.03 9.34 0.1M
2022-09-28 9.50 9.78 8.92 9.50 0.2M
2022-09-27 9.80 11.84 9.48 9.50 0.2M
2022-09-26 11.18 11.18 9.71 9.80 0.2M
2022-09-23 10.10 10.38 9.76 10.10 0.3M
2022-09-22 10.54 10.70 10.42 10.46 0.1M
2022-09-21 10.80 11.00 10.76 10.80 0.1M
2022-09-20 11.34 11.34 10.70 10.70 0.1M
2022-09-19 10.92 11.36 10.74 11.36 0.2M
2022-09-16 11.34 11.56 10.92 10.92 0.4M
2022-09-15 12.02 12.12 11.32 11.34 0.2M
2022-09-14 12.02 12.70 12.02 12.12 0.1M
2022-09-13 13.02 13.12 12.52 12.76 0.1M
2022-09-12 12.98 13.14 12.86 13.02 0.1M
2022-09-09 13.12 13.14 12.76 12.98 11.3M
2022-09-08 12.80 13.22 12.56 13.14 0.1M
2022-09-07 12.82 13.08 12.38 12.70 0.0M
2022-09-06 12.50 12.80 12.36 12.68 0.0M
2022-09-05 12.96 12.96 12.34 12.50 0.2M
2022-09-02 13.50 13.50 12.68 12.96 0.1M
2022-09-01 13.76 13.78 13.00 13.50 0.1M
2022-08-31 13.80 13.80 13.36 13.76 0.1M
2022-08-30 13.58 13.80 13.24 13.62 0.1M
2022-08-29 13.98 13.98 12.98 13.58 0.3M
2022-08-26 13.46 13.98 13.46 13.82 0.1M
2022-08-25 13.58 13.98 13.24 13.78 0.1M
2022-08-24 13.38 13.94 13.02 13.58 0.0M
2022-08-23 13.00 13.50 12.80 13.38 0.1M
2022-08-22 13.74 13.74 12.88 13.20 0.2M
2022-08-19 14.22 14.22 13.50 13.74 0.0M
2022-08-18 14.54 14.54 13.80 14.22 0.1M
2022-08-17 14.70 14.70 14.00 14.40 0.1M
2022-08-16 15.38 15.38 14.44 14.82 0.1M
2022-08-15 15.02 15.40 14.80 15.38 0.1M
2022-08-12 14.88 15.80 14.50 15.00 0.2M
2022-08-11 14.52 15.36 14.34 14.86 0.1M
2022-08-10 14.22 14.70 13.98 14.50 0.1M
2022-08-09 14.30 14.38 13.70 13.88 0.0M
2022-08-08 14.22 14.50 13.88 14.40 0.1M
2022-08-05 13.50 14.28 13.50 14.20 0.2M
2022-08-04 14.30 14.30 13.86 14.28 0.2M
2022-08-03 13.32 14.28 13.32 14.28 0.3M
2022-08-02 13.94 13.94 13.22 13.30 10.1M
2022-08-01 14.06 14.20 13.44 13.94 0.1M
2022-07-29 13.02 14.20 12.80 14.06 0.1M
2022-07-28 13.60 13.78 13.30 13.70 0.0M
2022-07-27 13.58 13.58 13.26 13.58 0.0M
2022-07-26 13.84 13.84 13.04 13.58 0.1M
2022-07-25 13.98 14.00 13.26 13.84 0.1M
2022-07-22 12.98 13.94 12.40 13.88 0.4M
2022-07-21 12.38 12.80 12.30 12.70 0.1M
2022-07-20 12.98 12.98 12.02 12.58 0.1M
2022-07-19 13.00 13.14 12.52 12.98 0.1M
2022-07-18 12.50 13.02 12.50 13.00 0.1M
2022-07-15 11.36 12.40 11.34 12.40 0.1M
2022-07-14 12.22 12.22 11.10 11.94 0.1M
2022-07-13 12.26 12.48 11.50 12.22 0.1M
2022-07-12 12.94 12.94 11.94 12.26 0.1M
2022-07-11 12.98 12.98 11.50 12.94 0.1M
2022-07-08 12.70 13.52 12.06 12.98 0.3M
2022-07-07 11.78 12.60 11.46 12.60 0.1M
2022-07-06 13.00 13.00 10.78 11.38 0.1M
2022-07-05 11.88 11.90 10.70 10.98 0.1M
2022-07-04 11.70 12.34 11.40 11.48 0.1M
2022-07-01 11.50 11.80 11.24 11.70 0.1M
2022-06-30 11.36 11.48 10.84 11.42 0.1M
2022-06-29 11.86 11.86 10.92 11.36 0.1M
2022-06-28 11.38 11.96 11.16 11.86 0.1M
2022-06-27 11.24 12.20 10.80 11.16 0.5M
2022-06-23 11.22 11.52 10.70 11.22 0.5M
2022-06-22 11.54 12.46 10.52 11.22 0.2M
2022-06-21 12.98 12.98 11.04 11.54 0.2M
2022-06-20 12.60 13.48 12.10 12.98 0.1M
2022-06-17 11.90 13.48 11.90 12.58 0.0M
2022-06-16 12.50 12.50 11.60 11.80 0.1M
2022-06-15 13.46 13.46 12.36 12.46 0.1M
2022-06-14 13.70 13.70 12.74 13.30 0.1M
2022-06-13 13.78 13.80 12.92 13.70 0.1M
2022-06-10 14.14 14.14 13.46 13.84 0.1M
2022-06-09 13.50 14.28 13.50 14.14 0.1M
2022-06-08 15.00 15.42 13.62 14.00 0.1M
2022-06-07 13.56 14.16 13.46 14.12 0.0M
2022-06-03 13.76 13.98 13.56 13.56 0.1M
2022-06-02 13.98 13.98 13.56 13.76 0.0M
2022-06-01 14.00 14.78 13.50 13.98 0.0M
2022-05-31 14.00 14.18 13.80 14.00 0.0M
2022-05-30 14.20 14.56 13.98 14.10 0.0M
2022-05-27 13.68 14.56 13.68 14.20 0.0M
2022-05-25 13.50 13.88 13.50 13.68 0.0M
2022-05-24 13.82 14.08 13.50 13.50 0.0M
2022-05-23 13.72 14.88 13.72 13.82 0.1M
2022-05-20 15.48 15.48 13.28 13.72 0.1M
2022-05-19 13.76 13.76 12.48 13.48 0.1M
2022-05-18 13.42 14.06 12.98 13.02 0.1M
2022-05-17 12.94 14.14 12.86 13.30 0.1M
2022-05-16 13.46 15.74 12.88 12.94 0.1M
2022-05-13 12.88 14.08 12.88 13.46 0.1M
2022-05-12 12.50 13.56 12.14 12.86 0.1M
2022-05-11 12.58 13.02 12.24 12.48 0.1M
2022-05-10 12.28 14.46 11.92 11.92 0.1M
2022-05-09 13.40 13.40 12.10 12.26 0.2M
2022-05-06 14.10 14.10 12.54 13.40 0.2M
2022-05-05 13.92 15.66 13.70 14.06 0.1M
2022-05-04 14.40 14.44 13.90 13.90 0.1M
2022-05-03 13.68 14.60 13.68 14.40 0.2M
2022-05-02 14.10 14.26 13.52 13.68 0.1M
2022-04-29 14.16 14.66 14.10 14.10 0.0M
2022-04-28 14.52 14.80 14.10 14.16 0.0M
2022-04-27 15.82 15.82 14.50 14.52 0.1M
2022-04-26 15.06 15.82 14.82 15.82 0.1M
2022-04-25 15.86 15.86 15.00 15.06 0.1M
2022-04-22 16.18 16.18 15.70 15.86 0.1M
2022-04-21 16.82 16.82 16.10 16.16 0.0M
2022-04-20 16.98 16.98 16.26 16.82 0.1M
2022-04-19 16.74 17.10 15.78 16.16 0.1M
2022-04-14 16.84 16.98 16.60 16.84 0.1M
2022-04-13 17.12 17.28 16.60 16.84 0.2M
2022-04-12 17.28 17.48 16.64 17.12 0.1M
2022-04-11 18.00 18.22 17.20 17.28 0.1M
2022-04-08 19.20 19.20 17.74 17.82 0.1M
2022-04-07 19.02 19.02 17.74 17.90 0.1M
2022-04-06 19.00 19.14 18.22 18.56 0.1M
2022-04-05 18.64 19.48 18.64 18.94 0.1M
2022-04-04 18.28 19.48 18.22 18.64 0.1M
2022-04-01 18.76 18.76 18.10 18.30 0.1M
2022-03-31 19.04 19.04 18.26 18.76 0.1M
2022-03-30 19.72 19.72 18.46 19.04 0.1M
2022-03-29 18.42 19.78 18.42 19.70 0.2M
2022-03-28 18.90 20.05 18.20 18.42 0.5M
2022-03-25 18.78 19.42 18.50 18.82 0.1M
2022-03-24 19.06 19.44 18.52 18.78 0.1M
2022-03-23 19.96 20.00 19.00 19.36 0.3M
2022-03-22 19.98 19.98 19.48 19.96 0.1M
2022-03-21 20.00 20.00 19.24 19.60 0.0M
2022-03-18 20.35 20.35 19.70 20.25 0.2M
2022-03-17 19.94 20.50 19.48 20.35 0.4M
2022-03-16 19.50 19.86 19.06 19.70 0.2M
2022-03-15 19.28 19.70 18.52 19.36 0.1M
2022-03-14 18.86 19.98 18.72 19.28 0.1M
2022-03-11 18.84 19.44 18.30 18.86 0.0M
2022-03-10 18.90 18.98 18.06 18.88 0.1M
2022-03-09 18.00 19.86 17.68 18.36 0.2M
2022-03-08 18.10 19.08 17.02 18.00 0.2M
2022-03-07 18.34 18.52 16.32 18.10 0.5M
2022-03-04 18.92 18.92 17.42 18.36 0.2M
2022-03-03 18.98 19.00 18.54 18.72 0.1M
2022-03-02 18.72 18.96 17.96 18.94 0.2M
2022-03-01 19.88 20.15 18.52 18.60 0.2M
2022-02-28 19.98 20.50 19.66 19.88 0.3M
2022-02-25 20.25 20.90 19.90 20.20 0.4M
2022-02-24 20.00 20.35 17.10 19.88 0.5M
2022-02-23 21.00 22.00 20.50 21.20 0.3M
2022-02-22 21.30 21.30 19.90 20.30 0.5M
2022-02-21 22.50 22.50 20.00 21.30 0.3M
2022-02-18 21.95 23.00 21.80 23.00 0.3M
2022-02-17 24.25 24.25 22.30 22.85 0.1M
2022-02-16 24.00 24.55 23.70 24.25 0.1M
2022-02-15 22.80 24.00 22.50 23.95 0.0M
2022-02-14 23.20 23.30 22.10 22.80 0.2M
2022-02-11 23.85 23.85 23.15 23.80 0.1M
2022-02-10 24.10 24.15 23.55 23.90 0.1M
2022-02-09 24.55 24.60 23.75 24.10 0.1M
2022-02-08 25.00 25.50 24.15 24.55 0.0M
2022-02-07 24.55 25.00 24.30 25.00 0.3M
2022-02-04 25.25 26.35 24.90 25.35 0.1M
2022-02-03 26.35 26.55 25.20 25.60 0.0M
2022-02-02 26.60 26.60 25.80 26.35 0.1M
2022-02-01 26.00 26.60 25.40 25.80 0.0M
2022-01-31 24.95 27.30 24.95 25.95 0.0M
2022-01-28 25.95 26.45 24.40 24.95 0.1M
2022-01-27 25.05 26.15 24.70 25.90 0.1M
2022-01-26 25.00 25.90 24.90 25.20 0.1M
2022-01-25 24.00 25.00 23.50 24.90 0.1M
2022-01-24 25.15 25.15 23.50 24.45 0.3M
2022-01-21 25.90 25.90 24.85 25.25 0.1M
2022-01-20 25.70 26.35 25.00 26.05 0.2M
2022-01-19 24.70 25.90 23.45 25.25 0.1M
2022-01-18 26.05 28.05 24.60 24.75 0.1M
2022-01-17 26.45 26.85 25.30 26.00 0.2M
2022-01-14 27.50 27.90 26.55 27.00 0.1M
2022-01-13 28.55 28.60 26.80 27.50 0.1M
2022-01-12 27.20 28.60 26.70 28.30 0.2M
2022-01-11 27.10 28.00 26.55 27.20 0.2M
2022-01-10 28.95 29.00 27.30 27.50 0.3M
2022-01-07 29.95 29.95 28.55 29.00 0.1M
2022-01-05 30.15 30.15 29.50 29.95 0.2M
2022-01-04 30.45 30.45 29.50 30.20 0.2M
2022-01-03 29.70 30.50 28.35 30.45 0.3M