Stenhus Fastigheter I Norden AB (SFAST)

SFAST
🏛️ 스웨덴 →
10.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.50 10.74 10.50 10.50 0.5M
2023-12-28 10.64 10.64 10.40 10.60 0.0M
2023-12-27 10.40 10.56 10.30 10.54 0.3M
2023-12-22 10.50 10.66 10.28 10.40 0.3M
2023-12-21 10.28 10.30 10.02 10.28 0.1M
2023-12-20 10.36 10.36 9.90 10.28 0.1M
2023-12-19 10.00 10.20 9.80 9.96 0.1M
2023-12-18 9.99 10.02 9.75 9.84 0.0M
2023-12-15 10.12 10.12 9.57 9.94 0.1M
2023-12-14 9.56 10.30 9.56 10.12 0.3M
2023-12-13 9.28 9.60 9.10 9.51 0.1M
2023-12-12 9.31 9.79 9.16 9.28 0.4M
2023-12-11 9.54 9.76 9.22 9.53 0.1M
2023-12-08 9.79 9.91 9.51 9.55 0.1M
2023-12-07 9.51 9.94 9.36 9.65 2.6M
2023-12-06 9.17 10.00 9.07 9.94 0.5M
2023-12-05 8.73 9.25 8.73 9.17 3.7M
2023-12-04 9.15 9.20 8.83 9.09 0.3M
2023-12-01 9.25 9.25 8.47 9.20 1.0M
2023-11-30 9.13 9.25 9.13 9.22 0.0M
2023-11-29 9.08 9.15 8.88 9.13 0.0M
2023-11-28 9.24 9.24 8.90 9.10 0.0M
2023-11-27 8.90 9.36 8.90 9.00 0.5M
2023-11-24 8.68 9.00 8.68 8.90 0.1M
2023-11-23 7.95 8.95 7.95 8.74 0.3M
2023-11-22 7.60 8.44 7.50 7.87 0.2M
2023-11-21 7.52 7.72 7.40 7.60 0.1M
2023-11-20 7.59 7.60 7.46 7.50 2.2M
2023-11-17 7.47 7.55 7.41 7.50 0.4M
2023-11-16 7.50 7.50 7.35 7.40 0.0M
2023-11-15 7.52 7.52 7.40 7.49 0.2M
2023-11-14 7.25 7.60 7.12 7.52 1.6M
2023-11-13 7.19 7.47 7.12 7.25 0.0M
2023-11-10 7.19 7.19 6.96 7.19 0.0M
2023-11-09 7.08 7.21 6.95 7.19 0.3M
2023-11-08 7.10 7.10 6.96 7.08 0.0M
2023-11-07 7.20 7.20 7.02 7.10 0.1M
2023-11-06 7.39 7.45 7.16 7.16 0.1M
2023-11-03 7.48 7.48 7.07 7.33 0.3M
2023-11-02 7.20 7.74 7.20 7.47 0.1M
2023-11-01 7.21 7.44 7.20 7.20 0.0M
2023-10-31 7.40 7.49 7.26 7.45 0.1M
2023-10-30 7.34 7.44 7.10 7.40 0.0M
2023-10-27 7.43 7.44 7.32 7.42 0.0M
2023-10-26 7.41 7.50 7.38 7.43 0.0M
2023-10-25 7.50 7.60 7.42 7.50 0.0M
2023-10-24 7.50 7.60 7.44 7.45 0.0M
2023-10-23 7.80 7.94 7.50 7.57 0.1M
2023-10-20 7.67 7.67 7.52 7.60 0.1M
2023-10-19 7.64 7.69 7.56 7.68 0.1M
2023-10-18 7.67 7.67 7.52 7.67 0.0M
2023-10-17 7.95 8.18 7.66 7.67 0.0M
2023-10-16 8.00 8.00 7.71 7.95 0.0M
2023-10-13 8.19 8.19 7.66 7.89 0.0M
2023-10-12 7.98 8.38 7.94 8.20 0.0M
2023-10-11 8.06 8.07 7.78 8.00 0.0M
2023-10-10 7.81 8.28 7.81 8.06 0.0M
2023-10-09 7.71 7.81 7.62 7.81 0.0M
2023-10-06 7.91 7.91 7.69 7.69 0.0M
2023-10-05 8.00 8.01 7.68 7.92 0.0M
2023-10-04 7.90 8.12 7.80 8.00 0.0M
2023-10-03 7.93 8.13 7.81 7.87 0.1M
2023-10-02 7.60 7.94 7.60 7.60 0.0M
2023-09-29 7.58 7.80 7.57 7.60 0.0M
2023-09-28 7.63 7.63 7.45 7.58 0.0M
2023-09-27 7.56 7.99 7.56 7.63 0.0M
2023-09-26 7.73 7.79 7.62 7.62 0.0M
2023-09-25 7.96 7.96 7.73 7.73 0.0M
2023-09-22 8.26 8.26 7.80 7.96 0.1M
2023-09-21 8.28 8.30 8.01 8.26 0.1M
2023-09-20 8.38 8.48 8.14 8.29 0.0M
2023-09-19 8.16 8.38 8.00 8.38 0.0M
2023-09-18 8.22 8.44 7.82 8.17 0.1M
2023-09-15 8.50 8.64 8.22 8.22 0.0M
2023-09-14 8.60 8.88 8.50 8.50 0.1M
2023-09-13 8.60 8.77 8.45 8.60 0.0M
2023-09-12 8.91 8.91 8.55 8.77 0.0M
2023-09-11 8.69 8.99 8.32 8.92 0.1M
2023-09-08 8.82 8.98 8.22 8.79 0.0M
2023-09-07 9.00 9.18 8.82 8.82 0.0M
2023-09-06 8.90 8.90 8.75 8.80 0.0M
2023-09-05 8.85 8.98 8.68 8.90 0.0M
2023-09-04 8.98 8.98 8.70 8.83 0.0M
2023-09-01 8.98 8.98 8.83 8.98 0.0M
2023-08-31 8.93 9.10 8.86 8.99 0.0M
2023-08-30 9.00 9.01 8.80 8.80 0.0M
2023-08-29 9.38 9.38 8.89 9.05 0.0M
2023-08-28 9.52 9.52 8.86 9.03 0.0M
2023-08-25 9.40 9.40 9.16 9.16 0.0M
2023-08-24 9.20 9.40 8.80 9.16 0.1M
2023-08-23 9.11 9.25 9.01 9.14 0.0M
2023-08-22 9.11 9.43 9.00 9.11 0.0M
2023-08-21 9.32 9.40 9.11 9.11 0.0M
2023-08-18 9.36 9.44 9.25 9.40 0.0M
2023-08-17 9.67 9.67 9.31 9.36 0.0M
2023-08-16 9.55 9.60 9.35 9.58 0.0M
2023-08-15 9.75 9.75 9.55 9.55 0.0M
2023-08-14 9.52 9.80 9.52 9.78 0.0M
2023-08-11 9.71 9.81 9.44 9.81 0.0M
2023-08-10 9.60 9.90 9.35 9.90 0.0M
2023-08-09 9.42 10.08 9.33 9.60 0.0M
2023-08-08 9.60 9.75 9.46 9.60 0.0M
2023-08-07 9.98 9.98 9.47 9.76 0.0M
2023-08-04 9.84 9.99 9.84 9.98 0.0M
2023-08-03 9.93 10.06 9.76 9.84 0.0M
2023-08-02 9.90 10.18 9.76 9.93 0.0M
2023-08-01 10.00 10.18 9.83 9.90 0.0M
2023-07-31 10.00 10.00 9.67 10.00 0.0M
2023-07-28 10.26 10.34 9.78 10.00 0.0M
2023-07-27 9.85 10.26 9.56 10.26 0.0M
2023-07-26 9.93 10.22 9.80 10.08 0.0M
2023-07-25 10.40 10.40 9.81 10.12 0.0M
2023-07-24 9.89 10.28 9.55 10.28 0.0M
2023-07-21 9.55 9.89 9.55 9.89 0.0M
2023-07-20 9.95 9.95 9.67 9.70 0.0M
2023-07-19 9.40 9.98 9.40 9.96 0.0M
2023-07-18 9.74 9.74 9.43 9.51 0.0M
2023-07-17 9.50 10.28 9.50 9.69 0.0M
2023-07-14 9.76 10.08 9.60 9.60 0.0M
2023-07-13 9.99 10.24 9.76 9.76 0.0M
2023-07-12 9.65 10.00 9.65 9.99 0.0M
2023-07-11 9.48 10.30 9.48 9.75 0.0M
2023-07-10 10.12 10.12 9.40 9.40 0.0M
2023-07-07 10.00 10.20 9.85 9.95 0.0M
2023-07-06 9.97 10.20 9.70 10.00 0.0M
2023-07-05 10.00 10.26 9.86 10.20 0.0M
2023-07-04 10.50 10.50 9.96 10.20 0.0M
2023-07-03 10.00 10.48 9.91 10.08 0.0M
2023-06-30 10.00 10.10 9.35 10.00 0.0M
2023-06-29 9.82 10.24 9.76 10.08 0.0M
2023-06-28 9.79 10.02 9.79 9.99 0.0M
2023-06-27 9.79 9.79 9.34 9.58 0.0M
2023-06-26 9.89 9.89 9.63 9.71 0.0M
2023-06-22 9.92 9.98 9.53 9.89 0.0M
2023-06-21 10.30 10.30 9.86 9.93 0.0M
2023-06-20 10.24 10.30 10.06 10.10 0.3M
2023-06-19 9.70 10.30 9.70 10.24 0.2M
2023-06-16 10.70 10.70 9.58 10.26 0.0M
2023-06-15 10.62 10.62 10.10 10.42 0.0M
2023-06-14 10.54 10.68 10.44 10.64 0.0M
2023-06-13 10.32 10.60 10.20 10.60 0.0M
2023-06-12 10.02 10.60 10.02 10.36 0.0M
2023-06-09 10.54 10.70 10.54 10.70 0.0M
2023-06-08 10.24 10.50 10.24 10.50 0.4M
2023-06-07 10.24 10.24 10.00 10.24 0.6M
2023-06-05 9.83 10.34 9.83 10.24 0.3M
2023-06-02 10.00 10.00 9.49 9.83 1.3M
2023-06-01 9.98 10.00 9.67 10.00 0.2M
2023-05-31 10.20 10.20 9.65 9.98 0.2M
2023-05-30 10.46 10.46 9.83 9.99 0.2M
2023-05-29 10.98 10.98 10.14 10.14 0.1M
2023-05-26 10.46 10.58 9.49 10.52 0.1M
2023-05-25 9.86 10.60 9.81 10.46 0.2M
2023-05-24 10.50 10.56 10.10 10.18 0.1M
2023-05-23 10.30 10.60 10.16 10.60 0.1M
2023-05-22 10.16 10.40 9.84 10.32 0.1M
2023-05-19 10.10 10.50 9.99 10.20 0.1M
2023-05-17 10.10 10.10 9.87 9.95 0.0M
2023-05-16 10.70 10.76 9.89 10.10 0.1M
2023-05-15 9.98 9.98 9.77 9.90 0.0M
2023-05-12 9.09 10.88 9.01 9.86 0.1M
2023-05-11 9.20 9.30 8.96 9.09 0.2M
2023-05-10 9.12 9.33 8.88 9.20 0.0M
2023-05-09 9.04 9.49 9.00 9.12 2.1M
2023-05-08 9.68 9.68 9.02 9.04 0.1M
2023-05-05 9.07 9.71 9.00 9.71 0.2M
2023-05-04 9.00 9.56 9.00 9.32 2.6M
2023-05-03 9.30 9.71 9.00 9.00 0.1M
2023-05-02 9.18 9.54 9.10 9.30 0.7M
2023-04-28 9.49 9.98 9.09 9.18 0.2M
2023-04-27 9.49 9.89 9.30 9.49 0.1M
2023-04-26 9.81 10.08 9.46 9.49 0.8M
2023-04-25 10.00 10.98 9.49 9.81 0.2M
2023-04-24 9.95 10.00 9.65 9.91 0.0M
2023-04-21 10.00 10.00 9.44 9.95 0.0M
2023-04-20 9.89 10.20 9.60 9.99 0.0M
2023-04-19 9.90 10.26 9.37 9.87 0.1M
2023-04-18 10.00 10.14 9.55 9.90 0.0M
2023-04-17 9.84 10.00 9.78 10.00 0.0M
2023-04-14 9.76 10.10 9.75 9.81 0.0M
2023-04-13 9.58 9.86 9.50 9.69 0.0M
2023-04-12 9.90 9.90 9.35 9.58 0.0M
2023-04-11 10.00 10.00 9.61 9.80 0.0M
2023-04-06 9.95 10.14 9.57 9.96 0.4M
2023-04-05 10.00 10.00 9.61 9.70 0.0M
2023-04-04 10.08 10.30 9.83 10.00 0.0M
2023-04-03 10.00 10.30 9.75 9.80 0.0M
2023-03-31 9.79 9.99 9.65 9.70 0.0M
2023-03-30 9.00 9.75 8.82 9.60 0.2M
2023-03-29 9.20 9.26 9.18 9.21 0.1M
2023-03-28 9.41 9.41 9.03 9.20 0.1M
2023-03-27 9.74 9.74 8.80 9.41 0.3M
2023-03-24 9.38 9.44 9.02 9.17 0.0M
2023-03-23 9.60 9.96 9.19 9.36 0.1M
2023-03-22 10.00 10.00 9.64 9.66 0.8M
2023-03-21 10.00 10.00 9.61 9.96 0.9M
2023-03-20 10.04 10.04 9.70 9.93 0.0M
2023-03-17 10.10 10.12 9.95 10.04 0.0M
2023-03-16 10.06 10.52 10.00 10.10 0.1M
2023-03-15 10.40 10.70 9.93 10.10 0.2M
2023-03-14 10.18 10.50 10.18 10.50 0.0M
2023-03-13 10.10 10.38 10.04 10.12 0.1M
2023-03-10 10.42 10.58 10.10 10.10 0.1M
2023-03-09 10.86 10.90 10.38 10.42 0.0M
2023-03-08 11.18 11.18 10.66 10.86 0.6M
2023-03-07 11.60 11.70 11.18 11.20 0.1M
2023-03-06 11.60 11.60 11.28 11.50 0.1M
2023-03-03 11.38 11.42 11.20 11.34 0.1M
2023-03-02 11.60 11.60 11.00 11.32 0.0M
2023-03-01 11.14 11.34 11.00 11.30 0.1M
2023-02-28 11.00 11.14 10.92 11.02 0.0M
2023-02-27 11.40 11.40 10.90 10.94 0.0M
2023-02-24 11.00 11.60 10.50 11.00 3.6M
2023-02-23 10.04 10.80 10.04 10.76 1.0M
2023-02-22 10.78 10.88 10.20 10.32 2.0M
2023-02-21 10.98 11.20 10.66 10.80 4.4M
2023-02-20 10.98 11.24 10.46 10.98 0.0M
2023-02-17 11.04 12.00 10.46 11.00 2.1M
2023-02-16 10.68 11.00 10.20 10.56 5.5M
2023-02-15 10.84 10.84 10.10 10.68 0.1M
2023-02-14 10.52 11.00 10.52 10.96 0.0M
2023-02-13 10.78 10.80 10.50 10.80 0.1M
2023-02-10 10.52 11.04 10.52 10.80 0.1M
2023-02-09 11.06 11.06 10.62 10.78 0.1M
2023-02-08 10.42 11.16 10.42 11.06 0.4M
2023-02-07 10.72 10.80 10.60 10.80 0.1M
2023-02-06 11.50 11.50 10.68 10.78 0.1M
2023-02-03 11.72 11.74 11.20 11.24 0.2M
2023-02-02 11.40 11.98 11.40 11.74 0.6M
2023-02-01 10.92 11.48 10.84 11.36 0.2M
2023-01-31 11.00 11.00 10.60 10.84 0.1M
2023-01-30 10.90 11.90 10.90 11.04 0.5M
2023-01-27 11.26 11.64 10.96 11.00 0.2M
2023-01-26 11.10 11.62 11.04 11.30 0.1M
2023-01-25 10.88 11.26 10.80 11.10 0.1M
2023-01-24 11.20 11.20 10.82 10.88 0.1M
2023-01-23 10.62 11.26 10.62 11.22 0.1M
2023-01-20 10.64 10.98 10.46 10.62 7.0M
2023-01-19 11.10 11.10 10.66 10.76 0.1M
2023-01-18 11.26 11.26 11.00 11.12 0.6M
2023-01-17 11.50 11.76 11.32 11.32 0.0M
2023-01-16 11.80 11.82 11.50 11.82 0.1M
2023-01-13 12.08 12.22 11.34 11.84 1.0M
2023-01-12 12.24 12.40 11.80 12.10 8.7M
2023-01-11 11.90 12.28 11.90 12.24 0.2M
2023-01-10 11.58 11.92 11.58 11.90 0.1M
2023-01-09 11.58 11.74 11.40 11.40 0.4M
2023-01-05 11.86 11.86 10.76 11.58 0.1M
2023-01-04 11.38 11.50 11.02 11.40 0.0M
2023-01-03 11.22 11.50 10.82 11.38 0.0M
2023-01-02 11.20 11.50 10.82 11.22 0.1M