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
2024-12-30 11.44 11.46 11.34 11.46 0.4M
2024-12-27 11.32 11.48 11.28 11.34 0.4M
2024-12-23 11.14 11.26 10.92 11.18 0.0M
2024-12-20 11.10 11.30 11.00 11.14 0.3M
2024-12-19 10.92 11.06 10.70 11.00 0.5M
2024-12-18 10.94 11.00 10.64 10.92 0.5M
2024-12-17 11.00 11.00 10.90 11.00 0.4M
2024-12-16 10.84 11.00 10.66 11.00 0.2M
2024-12-13 10.84 10.88 10.72 10.84 0.1M
2024-12-12 10.98 11.04 10.58 10.84 0.1M
2024-12-11 10.80 11.10 10.72 10.96 0.2M
2024-12-10 10.90 10.90 10.78 10.86 0.1M
2024-12-09 10.92 11.14 10.82 10.90 0.2M
2024-12-06 10.94 11.08 10.92 10.92 0.1M
2024-12-05 11.00 11.16 10.94 10.94 0.0M
2024-12-04 11.00 11.12 10.92 10.98 0.1M
2024-12-03 11.22 11.40 10.98 11.00 0.4M
2024-12-02 11.02 11.56 11.00 11.20 0.1M
2024-11-29 10.98 11.16 10.98 11.08 0.2M
2024-11-28 11.08 11.30 10.94 11.00 0.0M
2024-11-27 11.00 11.16 10.92 11.06 0.2M
2024-11-26 11.02 11.30 11.02 11.02 0.0M
2024-11-25 11.22 11.58 11.00 11.02 0.0M
2024-11-22 10.84 11.22 10.76 11.20 0.0M
2024-11-21 10.80 11.02 10.60 10.90 0.2M
2024-11-20 11.36 11.38 10.90 10.94 0.1M
2024-11-19 12.24 12.24 11.10 11.26 0.1M
2024-11-18 11.36 11.36 11.08 11.24 0.0M
2024-11-15 11.68 11.74 11.12 11.24 0.0M
2024-11-14 11.84 11.84 11.66 11.68 0.0M
2024-11-13 11.92 12.62 11.74 11.84 0.0M
2024-11-12 12.22 12.22 11.82 11.92 0.2M
2024-11-11 12.00 12.18 11.82 12.18 0.1M
2024-11-08 11.88 12.60 11.80 11.90 0.1M
2024-11-07 11.46 12.08 11.42 11.96 0.1M
2024-11-06 11.66 11.78 11.46 11.56 0.1M
2024-11-05 12.40 12.40 11.50 11.66 0.1M
2024-11-04 12.00 12.04 11.70 11.84 0.1M
2024-11-01 11.96 11.96 11.82 11.86 0.0M
2024-10-31 11.80 11.96 11.64 11.82 0.1M
2024-10-30 12.14 12.22 11.80 11.80 0.1M
2024-10-29 12.16 12.26 12.08 12.16 0.1M
2024-10-28 12.18 12.24 12.06 12.16 0.0M
2024-10-25 12.42 12.42 12.18 12.18 0.0M
2024-10-24 12.26 12.42 12.20 12.30 0.0M
2024-10-23 12.28 12.40 12.20 12.40 0.5M
2024-10-22 12.38 12.42 12.06 12.40 0.1M
2024-10-21 12.64 12.70 12.36 12.36 0.1M
2024-10-18 12.72 12.78 12.58 12.68 0.0M
2024-10-17 12.80 12.92 12.70 12.84 0.0M
2024-10-16 12.94 12.98 12.74 12.82 0.1M
2024-10-15 13.04 13.14 12.92 13.00 0.0M
2024-10-14 13.22 13.24 12.98 13.04 0.0M
2024-10-11 13.08 13.28 13.02 13.22 0.1M
2024-10-10 13.12 13.34 13.06 13.16 0.1M
2024-10-09 13.42 13.62 13.12 13.34 0.2M
2024-10-08 13.56 13.58 13.36 13.38 0.1M
2024-10-07 13.60 13.66 13.42 13.56 0.2M
2024-10-04 13.44 13.66 13.44 13.52 0.1M
2024-10-03 13.20 13.58 12.98 13.44 0.4M
2024-10-02 13.04 13.14 12.86 13.04 0.1M
2024-10-01 13.00 13.34 12.94 13.04 1.1M
2024-09-30 12.80 13.00 12.78 13.00 0.2M
2024-09-27 12.40 12.90 12.24 12.88 0.2M
2024-09-26 12.20 12.40 12.10 12.36 0.3M
2024-09-25 11.80 12.22 11.80 12.08 0.1M
2024-09-24 12.28 12.28 11.84 11.94 0.1M
2024-09-23 11.90 12.26 11.74 12.02 0.2M
2024-09-20 11.78 11.90 11.68 11.88 0.3M
2024-09-19 11.90 12.00 11.72 11.98 0.1M
2024-09-18 11.86 11.86 11.54 11.78 0.1M
2024-09-17 11.80 12.00 11.80 11.90 0.6M
2024-09-16 11.40 11.88 11.32 11.80 0.0M
2024-09-13 11.38 11.58 11.22 11.40 0.2M
2024-09-12 11.36 11.46 11.26 11.38 0.2M
2024-09-11 11.46 11.46 11.26 11.32 0.3M
2024-09-10 11.56 11.64 11.32 11.38 0.3M
2024-09-09 11.58 11.66 11.44 11.46 0.0M
2024-09-06 11.50 11.50 11.30 11.44 0.3M
2024-09-05 11.36 11.58 11.28 11.48 0.3M
2024-09-04 11.38 11.50 11.26 11.36 0.3M
2024-09-03 11.54 11.54 11.34 11.40 0.2M
2024-09-02 11.60 11.62 11.36 11.54 0.6M
2024-08-30 11.34 11.60 11.32 11.60 0.4M
2024-08-29 11.42 11.54 11.28 11.34 0.6M
2024-08-28 11.40 11.56 11.24 11.44 1.7M
2024-08-27 11.34 11.74 11.34 11.60 0.4M
2024-08-26 11.16 11.48 11.16 11.34 1.7M
2024-08-23 11.16 11.46 11.12 11.20 0.1M
2024-08-22 11.40 11.42 11.16 11.16 0.0M
2024-08-21 11.26 11.48 11.26 11.36 0.1M
2024-08-20 11.70 11.82 11.20 11.26 0.3M
2024-08-19 11.50 11.78 11.34 11.70 0.2M
2024-08-16 11.50 11.62 11.34 11.54 0.1M
2024-08-15 11.24 11.50 11.24 11.50 0.1M
2024-08-14 11.34 11.48 11.28 11.44 0.0M
2024-08-13 11.62 11.62 11.32 11.34 0.0M
2024-08-12 11.34 11.62 11.22 11.62 0.1M
2024-08-09 11.40 11.46 11.22 11.34 0.0M
2024-08-08 11.30 11.44 11.22 11.40 0.0M
2024-08-07 11.24 11.42 11.24 11.36 0.0M
2024-08-06 11.12 11.28 11.00 11.20 0.2M
2024-08-05 10.98 11.24 10.52 11.24 0.2M
2024-08-02 11.04 11.28 10.90 11.24 0.1M
2024-08-01 11.42 11.46 11.16 11.18 3.1M
2024-07-31 11.30 11.46 11.08 11.42 0.2M
2024-07-30 11.48 11.54 11.18 11.48 0.1M
2024-07-29 11.42 11.50 11.22 11.46 0.1M
2024-07-26 11.26 11.58 11.26 11.44 0.0M
2024-07-25 11.44 11.50 11.28 11.42 0.0M
2024-07-24 11.44 11.58 11.38 11.50 0.1M
2024-07-23 11.60 11.80 11.42 11.42 0.1M
2024-07-22 11.40 11.60 11.24 11.60 0.0M
2024-07-19 11.58 11.90 11.38 11.40 0.0M
2024-07-18 11.54 11.76 11.40 11.54 0.0M
2024-07-17 11.50 11.54 11.30 11.54 0.1M
2024-07-16 11.32 11.50 11.30 11.50 0.0M
2024-07-15 11.22 11.54 11.22 11.42 0.1M
2024-07-12 11.30 11.44 11.16 11.22 0.5M
2024-07-11 11.30 11.40 11.18 11.30 0.1M
2024-07-10 10.94 11.26 10.84 11.24 0.2M
2024-07-09 10.80 10.88 10.60 10.88 0.3M
2024-07-08 10.60 10.80 10.52 10.80 0.1M
2024-07-05 10.66 10.86 10.60 10.60 0.1M
2024-07-04 10.62 10.84 10.30 10.48 0.5M
2024-07-03 10.72 10.86 10.62 10.62 0.0M
2024-07-02 10.94 10.94 10.60 10.62 0.1M
2024-07-01 10.62 10.84 10.38 10.62 0.2M
2024-06-28 10.58 10.86 10.50 10.62 0.2M
2024-06-27 10.62 10.80 10.40 10.58 0.1M
2024-06-26 10.78 11.00 10.58 10.62 0.1M
2024-06-25 10.98 11.18 10.76 10.86 0.1M
2024-06-24 10.80 11.08 10.80 11.00 0.0M
2024-06-20 10.82 10.96 10.80 10.80 0.0M
2024-06-19 10.86 10.90 10.66 10.68 0.1M
2024-06-18 10.52 11.00 10.52 10.66 0.1M
2024-06-17 10.86 10.86 10.60 10.66 0.1M
2024-06-14 11.00 11.00 10.60 10.86 0.0M
2024-06-13 10.88 11.04 10.72 10.86 0.2M
2024-06-12 10.88 11.22 10.76 10.96 0.2M
2024-06-11 10.92 11.06 10.80 10.88 0.1M
2024-06-10 11.30 11.30 10.82 10.92 0.0M
2024-06-07 11.04 11.10 10.98 11.08 0.1M
2024-06-05 11.30 11.32 11.04 11.08 0.1M
2024-06-04 11.30 11.56 11.22 11.30 0.1M
2024-06-03 11.46 11.54 11.30 11.30 0.2M
2024-05-31 11.30 11.52 11.30 11.44 0.0M
2024-05-30 11.04 11.38 11.00 11.28 0.1M
2024-05-29 11.42 11.48 11.04 11.04 0.2M
2024-05-28 11.34 11.44 11.10 11.42 0.1M
2024-05-27 11.44 11.58 11.26 11.30 0.2M
2024-05-24 11.70 11.70 11.36 11.44 0.0M
2024-05-23 11.82 11.84 11.52 11.52 0.1M
2024-05-22 11.62 11.86 11.54 11.86 0.2M
2024-05-21 11.78 11.88 11.62 11.62 0.2M
2024-05-20 11.78 11.86 11.70 11.80 0.2M
2024-05-17 11.60 11.76 11.52 11.72 0.1M
2024-05-16 11.50 11.72 11.34 11.72 0.2M
2024-05-15 11.50 11.84 11.30 11.78 0.2M
2024-05-14 11.52 11.58 11.24 11.50 0.0M
2024-05-13 11.52 11.62 11.42 11.52 0.1M
2024-05-10 11.60 11.68 11.44 11.58 0.1M
2024-05-08 11.56 11.70 11.52 11.58 0.1M
2024-05-07 11.44 11.58 11.36 11.50 0.1M
2024-05-06 11.38 11.50 11.26 11.44 0.2M
2024-05-03 11.52 11.60 11.26 11.50 0.3M
2024-05-02 11.38 11.54 11.24 11.52 0.1M
2024-04-30 11.48 11.50 11.30 11.38 0.1M
2024-04-29 11.16 11.44 10.92 11.34 0.2M
2024-04-26 10.86 11.28 10.74 11.16 0.6M
2024-04-25 10.90 10.90 10.50 10.78 0.4M
2024-04-24 10.92 10.96 10.58 10.90 0.6M
2024-04-23 10.68 10.92 10.66 10.92 0.6M
2024-04-22 10.34 10.76 10.34 10.68 0.5M
2024-04-19 10.18 10.34 10.00 10.32 0.2M
2024-04-18 10.12 10.20 9.96 10.18 0.2M
2024-04-17 10.10 10.20 10.06 10.10 0.1M
2024-04-16 10.60 10.60 9.99 10.10 0.3M
2024-04-15 10.50 10.70 10.32 10.46 0.3M
2024-04-12 10.22 10.54 10.22 10.44 0.2M
2024-04-11 10.20 10.20 10.00 10.12 0.1M
2024-04-10 10.46 10.46 10.18 10.26 0.0M
2024-04-09 10.44 10.48 10.26 10.36 0.1M
2024-04-08 10.50 10.60 10.44 10.50 0.2M
2024-04-05 10.70 10.72 10.46 10.50 0.3M
2024-04-04 10.78 10.88 10.74 10.76 0.1M
2024-04-03 11.20 11.22 10.80 10.84 0.2M
2024-04-02 11.28 11.28 11.00 11.20 0.1M
2024-03-28 11.16 11.34 11.10 11.28 0.0M
2024-03-27 10.84 11.42 10.84 11.16 0.1M
2024-03-26 10.68 10.88 10.52 10.84 0.2M
2024-03-25 10.80 10.86 10.62 10.68 0.1M
2024-03-22 10.66 10.80 10.54 10.80 0.2M
2024-03-21 10.32 10.66 10.26 10.66 0.2M
2024-03-20 10.20 10.38 10.00 10.32 0.1M
2024-03-19 10.46 10.46 10.06 10.12 0.2M
2024-03-18 10.34 10.40 10.14 10.28 0.2M
2024-03-15 10.42 10.42 10.30 10.42 0.1M
2024-03-14 10.42 10.50 10.34 10.42 0.1M
2024-03-13 10.48 10.76 10.24 10.46 0.2M
2024-03-12 10.40 10.50 10.32 10.48 0.1M
2024-03-11 10.30 10.48 10.20 10.40 0.1M
2024-03-08 10.24 10.40 9.90 10.32 0.3M
2024-03-07 10.24 10.38 10.12 10.34 0.0M
2024-03-06 10.28 10.40 10.00 10.30 0.2M
2024-03-05 10.10 10.26 10.00 10.20 0.1M
2024-03-04 10.88 10.88 10.10 10.30 0.3M
2024-03-01 10.74 10.90 10.68 10.88 0.2M
2024-02-29 10.56 10.82 10.56 10.74 0.1M
2024-02-28 10.70 10.70 10.26 10.54 0.0M
2024-02-27 10.84 10.84 10.32 10.74 0.0M
2024-02-26 10.70 10.86 10.52 10.66 0.2M
2024-02-23 11.00 11.00 10.54 10.70 0.0M
2024-02-22 10.32 10.82 10.32 10.82 1.6M
2024-02-21 10.20 10.36 10.04 10.30 0.1M
2024-02-20 10.12 10.30 10.12 10.30 0.0M
2024-02-19 10.24 10.50 10.18 10.42 0.3M
2024-02-16 10.28 10.32 10.00 10.26 0.1M
2024-02-15 10.22 10.38 10.02 10.28 0.1M
2024-02-14 10.80 10.80 10.06 10.20 0.1M
2024-02-13 10.76 10.76 10.30 10.30 0.1M
2024-02-12 10.90 11.00 10.54 10.76 0.1M
2024-02-09 11.32 11.36 10.92 10.94 0.1M
2024-02-08 11.30 11.42 11.00 11.18 0.1M
2024-02-07 11.26 11.38 11.14 11.30 0.0M
2024-02-06 11.28 11.28 11.10 11.22 0.0M
2024-02-05 11.46 11.46 11.14 11.30 0.1M
2024-02-02 11.56 11.72 11.34 11.46 0.1M
2024-02-01 11.70 11.72 11.44 11.56 0.1M
2024-01-31 11.62 11.70 11.36 11.70 0.1M
2024-01-30 11.70 11.70 11.44 11.62 0.0M
2024-01-29 11.60 11.70 11.32 11.38 0.1M
2024-01-26 11.16 11.72 10.90 11.38 0.1M
2024-01-25 11.04 11.32 11.02 11.16 0.1M
2024-01-24 11.40 11.42 11.00 11.04 0.0M
2024-01-23 10.80 11.34 10.80 11.10 0.1M
2024-01-22 11.44 11.72 10.80 10.80 0.4M
2024-01-19 10.94 11.54 10.88 11.34 0.3M
2024-01-18 10.48 10.86 10.02 10.86 0.0M
2024-01-17 10.96 10.96 10.44 10.58 0.0M
2024-01-16 10.90 11.22 10.52 10.96 0.2M
2024-01-15 11.20 11.20 10.90 10.90 0.0M
2024-01-12 10.40 11.14 10.40 11.14 0.1M
2024-01-11 10.76 10.92 10.60 10.82 0.1M
2024-01-10 10.90 10.98 10.56 10.76 0.1M
2024-01-09 10.80 11.10 10.78 10.96 0.1M
2024-01-08 10.64 10.84 10.40 10.80 0.2M
2024-01-05 10.74 10.74 10.38 10.64 0.0M
2024-01-04 10.42 10.90 10.42 10.74 0.0M
2024-01-03 10.48 10.50 10.14 10.46 2.1M
2024-01-02 10.60 11.12 10.28 10.44 0.1M