Stockholm - Delayed Quote SEK

Annehem Fastigheter AB (ANNE-B.ST)

15.94
-0.06
(-0.38%)
At close: May 15 at 5:23:50 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.0816.0815.8215.9415.948,348
May 14, 202515.9616.0615.8016.0016.00982,497
May 13, 202515.8416.0215.5815.9015.90210,578
May 12, 202515.3816.0615.1815.8415.8475,556
May 9, 202515.3215.8815.3215.4815.48209,754
May 8, 202515.4215.4215.3215.3215.323,354
May 7, 202515.8815.9015.3615.4015.4016,517
May 6, 202515.8015.8115.3615.3615.3624,619
May 5, 202515.8216.0515.5016.0516.0513,431
May 2, 202515.8016.1015.6115.8215.8213,308
Apr 30, 202515.8815.9115.7515.7515.752,056
Apr 29, 202515.8915.8915.7515.8815.889,291
Apr 28, 202515.7515.9015.7515.8015.8024,926
Apr 25, 202515.9016.0015.2515.7315.7325,717
Apr 24, 202515.6816.0015.6816.0016.0048,204
Apr 23, 202515.6415.7815.6215.7715.778,521
Apr 22, 202515.6115.9015.6015.9015.902,923
Apr 17, 202516.0016.0015.5015.6515.659,690
Apr 16, 202515.8415.8415.8015.8415.848,167
Apr 15, 202515.8016.0015.8015.8415.8423,200
Apr 14, 202515.5016.0015.5015.5515.5517,488
Apr 11, 202515.5015.7515.0815.5015.5016,491
Apr 10, 202516.0016.0015.0815.7015.7030,561
Apr 9, 202514.7015.0114.5014.7014.709,941
Apr 8, 202514.8015.9914.7015.3015.3037,326
Apr 7, 202515.1015.5014.6714.9014.9029,148
Apr 4, 202515.8516.3015.1015.8015.801,586,942
Apr 3, 202515.4516.0515.3015.8515.85417,753
Apr 2, 202515.0515.5514.9015.5515.5511,990
Apr 1, 202515.6015.8015.0515.0515.0519,644
Mar 31, 202515.5015.6515.2515.5515.5523,268
Mar 28, 202515.2015.6514.8515.6515.6514,777
Mar 27, 202515.1515.4514.9515.2515.2522,341
Mar 26, 202515.0515.4014.8515.3015.3011,186
Mar 25, 202515.0015.1014.9515.0515.053,664
Mar 24, 202515.2515.4014.9515.0015.0016,790
Mar 21, 202515.3515.3515.1015.1015.1010,110
Mar 20, 202515.3515.4514.9515.3515.3538,013
Mar 19, 202515.5015.5515.3515.5015.506,704
Mar 18, 202515.8515.8515.4015.5015.5022,090
Mar 17, 202515.6015.8515.5515.7515.7515,571
Mar 14, 202515.3515.7015.3515.4015.4022,745
Mar 13, 202515.2515.8515.2515.5015.5025,622
Mar 12, 202515.7016.3515.1515.5515.5542,333
Mar 11, 202516.1016.3015.9015.9015.9032,004
Mar 10, 202516.0016.4515.8016.3016.30523,066
Mar 7, 202516.2516.3016.0016.0016.007,454
Mar 6, 202516.1516.5016.0016.4016.40362,723
Mar 5, 202516.5016.8016.0516.1516.1537,056
Mar 4, 202516.3516.6516.3016.5016.5026,938
Mar 3, 202516.7516.7516.4016.4516.4515,657
Feb 28, 202516.9517.0016.6017.0017.0083,934
Feb 27, 202516.6017.0016.5017.0017.0038,289
Feb 26, 202516.5017.0016.3516.9516.9579,431
Feb 25, 202516.8017.0016.6016.6016.6043,536
Feb 24, 202516.5516.9516.4516.9016.9029,598
Feb 21, 202516.6016.9016.4016.6016.6081,984
Feb 20, 202516.5016.9016.4016.6016.60280,392
Feb 19, 202516.5516.7016.5516.6016.6028,851
Feb 18, 202516.5016.8016.5016.5516.55422,956
Feb 17, 202516.7016.8516.4516.8016.8048,073
Feb 14, 202516.5016.9016.5016.8516.8550,286
Feb 13, 202516.1016.8016.1016.5016.5039,227
Feb 12, 202516.4516.4516.0016.0016.0016,827
Feb 11, 202516.2516.4016.2016.3016.303,930
Feb 10, 202516.0016.7016.0016.5016.5032,174
Feb 7, 202516.2016.5015.6016.3016.3099,543
Feb 6, 202516.5516.6015.6516.5016.5025,389
Feb 5, 202516.5516.5516.1016.5516.558,165
Feb 4, 202516.5017.0016.2016.6516.6592,113
Feb 3, 202516.0016.6016.0016.6016.6013,696
Jan 31, 202516.0016.4515.7016.4516.4551,351
Jan 30, 202516.3516.5016.0016.2516.2514,597
Jan 29, 202516.2016.9016.0016.2016.2017,072
Jan 28, 202516.4016.8016.2016.6516.6515,535
Jan 27, 202516.0016.7015.8016.5516.5518,550
Jan 24, 202516.3016.6516.0016.4516.4527,810
Jan 23, 202515.8516.3015.8516.2516.2512,629
Jan 22, 202515.6516.3015.6516.1516.1519,542
Jan 21, 202515.5516.2515.5015.8515.8514,349
Jan 20, 202515.7516.2015.7015.9015.9031,069
Jan 17, 202515.3515.8015.3015.7515.7537,954
Jan 16, 202515.5515.8015.4015.4515.4518,782
Jan 15, 202515.5015.7015.3515.5515.5515,863
Jan 14, 202515.3515.8515.3515.4015.407,103
Jan 13, 202515.4015.6015.3015.5015.5015,655
Jan 10, 202515.6015.9515.4015.6515.656,970
Jan 9, 202515.6016.0015.6015.6515.6520,193
Jan 8, 202515.8516.2015.5515.8515.856,456
Jan 7, 202516.0016.3515.8515.8515.8511,973
Jan 3, 202515.8016.2015.7516.0016.0012,151
Jan 2, 202516.5016.5015.5516.1016.1011,986
Dec 30, 202415.5015.9015.5015.8515.8526,967
Dec 27, 202415.3015.7015.3015.7015.7020,123
Dec 23, 202415.6515.6515.3015.5515.558,625
Dec 20, 202415.4515.9515.0515.6515.6532,720
Dec 19, 202415.1015.7015.0015.6515.6579,958
Dec 18, 202415.2015.7015.1515.3015.3028,988
Dec 17, 202415.3515.6515.3015.6515.6522,420
Dec 16, 202416.0016.0015.3015.7515.7515,537
Dec 13, 202415.9516.1515.9015.9015.9017,451
Dec 12, 202416.2016.2515.9516.1516.159,504
Dec 11, 202416.0016.1516.0016.1516.1523,100
Dec 10, 202416.3016.3016.0016.1516.1527,012
Dec 9, 202416.1017.0015.9016.3016.3062,912
Dec 6, 202416.2516.7516.1016.7516.7529,530
Dec 5, 202416.0516.9516.0516.3516.358,120
Dec 4, 202416.4016.4016.0516.2016.20148,463
Dec 3, 202416.1016.9516.0516.4016.4037,947
Dec 2, 202416.5016.6516.0016.4016.4021,435
Nov 29, 202416.9517.1016.5516.7016.704,314
Nov 28, 202416.5016.9516.5016.7516.752,954
Nov 27, 202416.5016.9016.3516.8016.8015,755
Nov 26, 202416.5016.8516.5016.5016.507,275
Nov 25, 202417.1017.3516.2516.5016.5035,328
Nov 22, 202416.8017.1516.5517.1017.108,653
Nov 21, 202416.9017.9516.5016.8016.809,503
Nov 20, 202417.0017.2016.8016.9016.906,546
Nov 19, 202416.8517.4516.8517.0017.006,198
Nov 18, 202417.1017.6016.8016.9516.9511,651
Nov 15, 202417.5017.7017.2017.2017.2024,503
Nov 14, 202417.9517.9517.3017.5017.5017,531
Nov 13, 202417.6518.3017.5017.7517.7515,988
Nov 12, 202417.8518.5517.5517.8017.8023,525
Nov 11, 202418.0018.9517.8018.2518.2521,466
Nov 8, 202418.2018.2517.9018.2518.2515,096
Nov 7, 202417.7018.3017.7018.2518.2515,000
Nov 6, 202418.1518.1517.5017.5517.5511,211
Nov 5, 202417.8518.5017.7018.0018.00211,379
Nov 4, 202418.5019.0017.9017.9017.9013,477
Nov 1, 202417.3518.6017.3518.5018.5011,943
Oct 31, 202418.9019.0017.9018.1518.156,578
Oct 30, 202417.3018.9017.3018.6018.6067,356
Oct 29, 202417.8018.7517.4018.2018.2014,885
Oct 28, 202417.9018.0017.5517.8517.8514,442
Oct 25, 202417.6018.8517.5017.8017.8016,272
Oct 24, 202418.1018.1017.5517.6017.6017,642
Oct 23, 202418.5019.2517.9518.0518.0528,835
Oct 22, 202418.5018.5017.9518.2018.2028,308
Oct 21, 202419.0019.0018.5018.6518.654,001
Oct 18, 202418.4019.2018.3018.8518.8525,051
Oct 17, 202418.2518.5518.0518.4018.4014,737
Oct 16, 202418.6019.0018.2518.2518.2523,527
Oct 15, 202418.8018.9518.6518.9018.907,962
Oct 14, 202419.0019.2518.6518.9518.9525,675
Oct 11, 202418.9519.2518.7519.0019.0018,240
Oct 10, 202419.1019.1018.7519.0519.059,025
Oct 9, 202419.0519.1518.8019.1019.1050,567
Oct 8, 202419.2019.2518.6019.0519.05615,136
Oct 7, 202419.7519.7519.2019.5019.5029,257
Oct 4, 202419.8520.0019.5519.7519.7510,755
Oct 3, 202419.8519.9519.8019.8519.854,867
Oct 2, 202419.8019.9519.6019.7519.7510,162
Oct 1, 202419.8020.0019.6019.8019.80357,960
Sep 30, 202419.6019.9519.3019.8019.8019,464
Sep 27, 202419.9519.9519.5519.6019.608,939
Sep 26, 202419.9020.0019.4519.9519.95169,309
Sep 25, 202419.8020.0019.5019.9019.9033,635
Sep 24, 202420.1020.1019.4019.9519.9510,201
Sep 23, 202419.5020.0019.2019.9519.9575,007
Sep 20, 202419.9019.9019.4019.5019.5096,184
Sep 19, 202419.5519.7519.5019.7019.7010,384
Sep 18, 202419.6019.6019.4019.5519.557,038
Sep 17, 202419.3519.6519.3019.6019.60539,338
Sep 16, 202419.5519.7519.2019.4019.40254,509
Sep 13, 202419.4519.9519.1519.5519.5526,482
Sep 12, 202419.0019.5018.8019.3519.3526,116
Sep 11, 202419.2019.8018.9019.3019.3024,380
Sep 10, 202419.0519.7519.0519.5019.5045,451
Sep 9, 202419.2519.7518.8019.5019.5017,319
Sep 6, 202419.6519.9519.2519.4519.4517,785
Sep 5, 202419.5020.0019.2019.6519.6566,724
Sep 4, 202419.3019.5519.1519.5519.5518,237
Sep 3, 202419.5519.6019.1519.3519.3516,072
Sep 2, 202419.4519.7019.2519.5519.555,681
Aug 30, 202419.6019.8019.2519.5019.5027,946
Aug 29, 202419.4019.9019.1519.5519.5519,786
Aug 28, 202419.7519.7519.3019.4019.4041,225
Aug 27, 202420.0020.0019.5019.7519.7535,773
Aug 26, 202419.2020.0019.0020.0020.00130,673
Aug 23, 202418.7019.8018.7019.5519.55105,077
Aug 22, 202419.1019.1018.7019.0019.0028,976
Aug 21, 202419.0019.1518.8519.1019.1014,391
Aug 20, 202419.3519.3518.9019.1519.15266,100
Aug 19, 202418.8019.1018.8019.0019.0023,214
Aug 16, 202419.3019.3018.8019.1019.1012,703
Aug 15, 202419.0519.3518.9019.3019.3053,710
Aug 14, 202418.8019.4018.4519.0519.0534,425
Aug 13, 202418.7519.5018.7519.3019.3033,875
Aug 12, 202418.6519.4018.6519.0019.00109,856
Aug 9, 202418.7019.5018.5519.0019.0019,886
Aug 8, 202419.0019.0018.3518.7018.7023,076
Aug 7, 202417.5018.9517.5018.9518.9552,731
Aug 6, 202418.5018.5017.5517.9017.9044,778
Aug 5, 202418.9019.2017.0018.0018.0057,745
Aug 2, 202418.9519.7018.4019.2019.2078,246
Aug 1, 202419.1519.4519.0019.0019.0022,871
Jul 31, 202419.3019.3019.1019.3019.3021,430
Jul 30, 202419.4019.4019.0519.3519.353,327
Jul 29, 202419.1019.3518.9019.3019.3013,481
Jul 26, 202419.4019.5019.0519.1019.1010,159
Jul 25, 202419.4019.4018.7519.4019.40314,766
Jul 24, 202419.2519.6018.7019.4019.4052,035
Jul 23, 202418.9519.4018.9519.4019.40621,998
Jul 22, 202418.4519.0018.2018.9018.9072,621
Jul 19, 202418.1518.7517.9518.4018.40328,502
Jul 18, 202418.1018.2017.9018.1518.1522,891
Jul 17, 202418.4018.4017.7518.2518.2516,626
Jul 16, 202418.1518.2517.9518.2518.2536,191
Jul 15, 202418.0018.1517.9018.1518.1511,296
Jul 12, 202418.0018.5017.8518.0518.0554,631
Jul 11, 202418.2518.2517.6518.0018.0036,952
Jul 10, 202418.0018.7518.0018.3018.30268,069
Jul 9, 202417.5518.3017.3518.2518.2579,290
Jul 8, 202417.6018.0017.5017.6017.6020,211
Jul 5, 202418.1518.2517.7517.9017.9069,322
Jul 4, 202417.5518.1517.5518.1518.1543,544
Jul 3, 202417.5018.0517.4517.9017.9070,192
Jul 2, 202417.5517.8517.4517.5017.5023,309
Jul 1, 202417.6017.9017.4017.5517.5513,528
Jun 28, 202417.5017.8017.5017.6017.6010,771
Jun 27, 202417.4517.8017.3517.5517.5525,434
Jun 26, 202417.2517.8017.2517.7017.7014,459
Jun 25, 202417.6017.8017.3517.3517.3511,497
Jun 24, 202417.6517.6517.3517.6017.6011,798
Jun 20, 202417.3017.7517.2017.7517.7515,029
Jun 19, 202418.0018.0017.3017.4517.4514,071
Jun 18, 202417.4017.5517.1517.5017.5021,269
Jun 17, 202418.4018.4017.3017.6017.6012,564
Jun 14, 202418.6018.6017.6017.8017.8018,808
Jun 13, 202417.6518.6017.6518.3018.307,025
Jun 12, 202417.6518.6517.3018.3018.3051,107
Jun 11, 202417.4517.7517.4517.6517.6526,716
Jun 10, 202417.6017.9017.6017.8017.8016,185
Jun 7, 202417.9018.0517.5017.6017.6012,586
Jun 5, 202417.8018.0017.4017.7517.75826,830
Jun 4, 202418.1018.1017.6017.7517.75241,949
Jun 3, 202417.5018.2017.3018.1018.1044,869
May 31, 202417.5017.9017.2517.9017.909,088
May 30, 202417.4517.6017.1517.5017.509,079
May 29, 202417.7017.7017.1017.4017.406,395
May 28, 202417.1018.0017.1017.7017.7029,407
May 27, 202417.4017.4017.1017.4017.4012,977
May 24, 202417.6517.6517.2017.4017.4011,385
May 23, 202417.3017.7517.1517.6517.6521,572
May 22, 202417.2017.7517.2017.6017.6014,903
May 21, 202417.3017.5517.1017.5517.5510,965
May 20, 202417.8017.8017.2017.4017.4028,196
May 17, 202417.7017.8017.4017.8017.8013,914
May 16, 202417.7517.9517.4517.7017.7014,371
May 15, 202417.9017.9017.4517.8517.8524,075

Related Tickers

WALL-B.ST Wallenstam AB (publ)
47.62
+0.89%
 
SVEAF.ST Sveafastigheter AB (publ)
34.96
+0.63%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
169.50
+1.71%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.24
-2.49%