Annehem Fastigheter AB

ANNEb
🏛️ sweden →
17.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.28 17.33 16.64 16.98 0.0M
2022-12-29 16.76 17.71 16.76 17.33 0.0M
2022-12-28 16.73 17.75 16.73 17.15 0.0M
2022-12-27 17.15 17.50 16.73 17.14 0.0M
2022-12-23 17.50 17.58 16.85 17.50 0.0M
2022-12-22 16.43 17.33 16.43 17.33 0.1M
2022-12-21 16.95 17.45 16.64 17.12 0.0M
2022-12-20 16.76 17.58 16.57 16.93 0.0M
2022-12-19 17.50 17.88 17.15 17.28 0.0M
2022-12-16 17.20 17.80 17.09 17.58 0.4M
2022-12-15 17.67 18.01 17.15 17.20 0.0M
2022-12-14 16.52 17.75 16.52 17.67 0.0M
2022-12-13 16.45 16.93 16.24 16.50 0.1M
2022-12-12 17.37 17.41 16.24 16.45 0.1M
2022-12-09 17.14 17.37 16.47 17.20 0.0M
2022-12-08 17.33 17.50 17.07 17.09 0.0M
2022-12-07 17.63 17.67 17.14 17.14 0.1M
2022-12-06 17.33 17.88 17.33 17.71 0.0M
2022-12-05 17.71 17.93 17.41 17.50 0.0M
2022-12-02 17.50 18.14 17.20 17.28 0.1M
2022-12-01 17.37 18.05 17.37 17.45 0.0M
2022-11-30 17.71 18.18 17.33 17.33 0.1M
2022-11-29 18.18 18.18 17.71 17.71 0.1M
2022-11-28 18.74 18.83 17.80 18.14 0.0M
2022-11-25 19.13 19.30 18.27 18.53 0.2M
2022-11-24 18.87 19.64 18.87 19.13 0.0M
2022-11-23 19.17 19.30 18.87 18.96 0.0M
2022-11-22 19.04 19.17 18.83 19.17 0.1M
2022-11-21 18.87 19.13 18.70 19.04 0.0M
2022-11-18 19.81 20.28 19.00 19.21 0.0M
2022-11-17 20.46 20.58 19.77 19.86 0.0M
2022-11-16 20.46 20.46 19.77 19.81 0.0M
2022-11-15 21.10 21.10 20.20 20.46 0.0M
2022-11-14 21.40 21.40 20.07 20.46 0.0M
2022-11-11 19.77 21.44 19.77 21.40 0.0M
2022-11-10 20.46 21.01 18.87 20.54 0.0M
2022-11-09 21.44 21.57 19.73 20.46 0.0M
2022-11-08 20.58 20.97 19.81 20.58 0.0M
2022-11-07 19.13 20.58 19.04 20.58 0.0M
2022-11-04 19.68 19.90 19.43 19.90 0.0M
2022-11-03 18.96 19.73 18.83 19.73 0.0M
2022-11-02 18.91 19.30 18.87 19.00 0.0M
2022-11-01 18.83 19.26 18.48 18.96 0.1M
2022-10-31 18.83 18.83 18.18 18.48 0.0M
2022-10-28 18.65 18.87 18.57 18.83 0.0M
2022-10-27 18.35 19.13 18.35 18.65 0.0M
2022-10-26 18.61 19.26 17.80 18.35 0.0M
2022-10-25 18.27 18.91 17.58 18.40 0.0M
2022-10-24 17.67 18.18 17.58 18.18 0.0M
2022-10-21 17.58 18.05 17.58 17.67 0.0M
2022-10-20 18.31 18.31 17.45 18.01 0.0M
2022-10-19 18.35 19.51 17.15 18.27 0.0M
2022-10-18 18.23 19.56 18.10 18.35 0.0M
2022-10-17 18.87 18.87 17.41 18.23 0.0M
2022-10-14 19.04 19.56 18.53 18.83 0.0M
2022-10-13 18.91 18.91 18.48 18.87 0.0M
2022-10-12 19.51 19.51 18.53 18.91 0.0M
2022-10-11 19.17 19.86 18.83 19.51 0.0M
2022-10-10 18.91 20.54 18.48 19.17 0.0M
2022-10-07 19.73 19.73 18.57 18.96 0.0M
2022-10-06 18.87 19.30 18.78 19.08 0.0M
2022-10-05 18.87 19.94 18.57 18.91 0.0M
2022-10-04 18.18 19.81 18.18 19.30 0.0M
2022-10-03 18.96 18.96 18.01 18.48 0.0M
2022-09-30 19.51 19.51 18.57 19.00 0.0M
2022-09-29 19.77 19.94 19.00 19.60 0.0M
2022-09-28 21.27 21.27 19.77 19.77 0.0M
2022-09-27 20.84 21.27 20.76 20.76 0.1M
2022-09-26 21.31 21.31 20.33 20.84 0.0M
2022-09-23 20.58 21.44 20.41 21.31 0.1M
2022-09-22 21.27 21.57 20.84 20.84 0.0M
2022-09-21 21.57 21.66 21.06 21.27 0.0M
2022-09-20 21.53 22.94 21.31 21.57 0.0M
2022-09-19 21.40 23.54 20.88 21.53 0.1M
2022-09-16 23.07 23.54 20.93 20.93 0.0M
2022-09-15 24.02 24.32 22.13 23.07 0.0M
2022-09-14 22.73 24.74 22.73 24.02 0.0M
2022-09-13 23.20 23.93 22.43 23.37 0.0M
2022-09-12 23.54 23.67 22.86 23.63 0.0M
2022-09-09 23.07 23.97 22.73 23.63 0.2M
2022-09-08 22.26 22.99 21.91 22.77 0.0M
2022-09-07 22.26 22.30 21.87 22.26 0.0M
2022-09-06 22.90 22.90 21.44 22.30 0.0M
2022-09-05 23.76 23.76 22.30 22.90 0.0M
2022-09-02 24.83 25.39 23.50 24.66 0.0M
2022-09-01 24.87 25.26 23.42 24.83 0.0M
2022-08-31 25.39 25.43 25.30 25.39 0.0M
2022-08-30 25.30 25.43 25.30 25.30 0.0M
2022-08-29 25.34 25.34 25.30 25.30 0.0M
2022-08-26 25.60 25.60 25.30 25.34 0.0M
2022-08-25 24.87 25.52 24.53 25.47 0.0M
2022-08-24 24.62 24.87 24.57 24.87 0.0M
2022-08-23 24.44 25.43 24.44 24.66 0.0M
2022-08-22 25.73 25.73 23.63 24.44 0.0M
2022-08-19 25.34 25.69 25.30 25.56 0.0M
2022-08-18 25.73 26.03 25.30 25.39 0.2M
2022-08-17 25.99 26.03 25.60 25.86 0.0M
2022-08-16 25.69 25.99 25.60 25.99 0.0M
2022-08-15 25.60 26.12 25.60 25.60 0.0M
2022-08-12 25.65 26.16 25.60 25.60 0.0M
2022-08-11 25.60 25.82 25.60 25.60 0.0M
2022-08-10 25.30 25.73 25.30 25.60 0.0M
2022-08-09 25.69 25.69 25.56 25.56 0.1M
2022-08-08 25.34 25.73 25.30 25.69 0.0M
2022-08-05 25.39 25.43 25.30 25.34 0.0M
2022-08-04 25.43 25.43 25.30 25.30 0.0M
2022-08-03 25.43 25.43 25.30 25.43 0.0M
2022-08-02 25.77 25.77 25.30 25.43 0.0M
2022-08-01 25.77 25.90 25.73 25.73 0.0M
2022-07-29 25.73 25.90 25.34 25.77 0.0M
2022-07-28 25.82 25.82 25.30 25.52 0.0M
2022-07-27 25.82 25.86 25.30 25.34 0.0M
2022-07-26 24.96 25.90 24.92 25.56 0.1M
2022-07-25 23.67 25.09 23.67 24.92 0.1M
2022-07-22 22.56 24.02 22.51 24.02 0.0M
2022-07-21 23.07 23.07 22.30 22.56 0.0M
2022-07-20 20.88 23.54 20.88 22.30 0.1M
2022-07-19 20.37 20.76 20.37 20.76 0.0M
2022-07-18 20.03 20.58 20.03 20.37 0.0M
2022-07-15 19.73 20.03 19.04 20.03 0.0M
2022-07-14 20.24 20.28 18.74 19.13 0.0M
2022-07-13 18.91 20.28 18.91 19.51 0.0M
2022-07-12 18.87 18.87 17.71 18.87 0.0M
2022-07-11 19.08 19.68 18.87 18.87 0.0M
2022-07-08 19.21 19.86 18.91 19.08 0.0M
2022-07-07 18.91 20.16 18.87 19.73 0.0M
2022-07-06 19.04 19.13 18.53 18.91 0.0M
2022-07-05 18.27 19.21 17.67 18.18 0.0M
2022-07-04 18.74 19.34 18.48 18.53 0.0M
2022-07-01 19.26 19.64 17.54 18.74 0.1M
2022-06-30 20.67 20.84 19.21 19.26 0.0M
2022-06-29 20.84 20.84 19.68 20.67 0.0M
2022-06-28 20.71 20.76 20.24 20.76 0.0M
2022-06-27 19.98 21.01 19.73 20.71 0.0M
2022-06-23 19.21 20.24 19.21 19.98 0.3M
2022-06-22 20.33 20.37 19.08 19.17 0.0M
2022-06-21 20.58 20.58 20.28 20.37 0.0M
2022-06-20 21.01 21.01 20.24 20.58 0.0M
2022-06-17 21.10 21.31 20.28 20.76 0.0M
2022-06-16 22.73 22.73 20.58 21.19 0.0M
2022-06-15 21.91 22.56 21.83 22.21 0.0M
2022-06-14 23.54 23.54 21.70 21.96 0.0M
2022-06-13 23.29 23.33 22.30 22.69 0.0M
2022-06-10 24.49 24.49 23.16 23.33 0.0M
2022-06-09 24.79 24.79 24.49 24.62 0.0M
2022-06-08 24.96 25.13 24.92 24.92 0.0M
2022-06-07 24.87 25.22 24.74 24.96 0.0M
2022-06-03 25.04 25.13 24.87 25.04 0.3M
2022-06-02 24.32 25.30 24.32 25.17 0.0M
2022-06-01 24.02 24.36 23.63 24.27 0.0M
2022-05-31 24.87 25.30 23.59 23.59 0.2M
2022-05-30 25.09 25.47 24.96 25.22 0.0M
2022-05-27 24.96 25.17 24.92 25.04 0.0M
2022-05-25 29.00 29.50 29.00 29.05 0.0M
2022-05-24 28.85 29.20 28.85 29.00 0.0M
2022-05-23 28.45 28.95 28.35 28.85 0.0M
2022-05-20 28.55 29.50 28.40 28.45 0.0M
2022-05-19 28.90 28.90 28.20 28.50 0.0M
2022-05-18 24.44 24.87 24.27 24.79 0.0M
2022-05-17 28.15 28.65 28.15 28.50 0.0M
2022-05-16 28.25 29.30 28.15 28.55 0.0M
2022-05-13 27.50 28.50 27.50 28.45 0.0M
2022-05-12 27.00 28.30 26.55 28.30 0.0M
2022-05-11 26.50 27.95 26.40 27.45 0.1M
2022-05-10 26.20 27.00 26.20 26.50 0.0M
2022-05-09 26.80 26.85 26.00 26.15 0.0M
2022-05-06 27.70 27.75 27.00 27.05 0.1M
2022-05-05 27.20 28.20 27.20 27.75 0.0M
2022-05-04 27.60 27.95 27.10 27.30 0.0M
2022-05-03 23.93 24.40 23.59 23.67 0.0M
2022-05-02 23.16 24.40 22.81 23.93 0.1M
2022-04-29 25.70 27.35 25.10 26.80 0.0M
2022-04-28 26.25 27.00 25.80 25.80 0.1M
2022-04-27 26.15 26.35 25.50 25.90 0.0M
2022-04-26 26.20 27.85 26.05 26.15 0.0M
2022-04-25 26.90 26.90 25.80 25.80 0.0M
2022-04-22 27.35 27.35 26.40 26.90 0.0M
2022-04-21 27.10 27.90 26.90 27.35 0.0M
2022-04-20 27.90 28.05 27.15 27.30 0.1M
2022-04-19 29.20 29.20 27.50 27.95 0.0M
2022-04-14 28.80 29.10 28.30 29.10 0.0M
2022-04-13 29.00 29.00 28.20 28.80 0.0M
2022-04-12 28.55 28.95 28.00 28.80 0.1M
2022-04-11 29.30 29.30 28.20 28.65 0.0M
2022-04-08 29.25 29.80 28.70 29.25 0.0M
2022-04-07 28.60 29.40 28.60 29.05 0.0M
2022-04-06 29.30 29.80 28.50 28.50 0.0M
2022-04-05 29.95 29.95 29.00 29.30 0.0M
2022-04-04 29.50 30.05 29.00 29.95 0.0M
2022-04-01 30.00 30.35 29.10 29.45 0.0M
2022-03-31 30.30 30.65 29.90 30.00 0.0M
2022-03-30 30.00 30.35 29.45 30.30 0.0M
2022-03-29 29.40 30.00 29.20 29.95 0.3M
2022-03-28 29.00 29.85 29.00 29.50 0.0M
2022-03-25 29.50 29.95 29.20 29.20 0.0M
2022-03-24 29.95 31.00 29.35 29.50 0.0M
2022-03-23 30.25 30.55 29.05 29.95 0.0M
2022-03-22 30.20 30.90 30.20 30.20 0.0M
2022-03-21 30.90 31.25 30.45 30.45 0.0M
2022-03-18 30.70 31.50 30.55 31.15 0.0M
2022-03-17 30.75 31.55 30.75 31.05 0.0M
2022-03-16 30.45 31.25 30.40 30.45 0.0M
2022-03-15 31.30 31.30 30.25 30.35 0.0M
2022-03-14 31.00 32.20 30.75 31.35 0.0M
2022-03-11 29.50 30.95 29.50 30.75 0.0M
2022-03-10 30.10 30.40 29.35 29.40 0.0M
2022-03-09 29.85 30.75 29.75 30.10 0.0M
2022-03-08 28.80 30.50 28.80 29.85 0.5M
2022-03-07 30.35 30.35 28.20 29.30 0.0M
2022-03-04 31.20 31.50 30.55 30.60 0.0M
2022-03-03 31.85 32.00 31.35 31.70 0.0M
2022-03-02 31.00 32.10 30.60 31.85 0.0M
2022-03-01 31.35 31.40 31.00 31.20 0.0M
2022-02-28 30.90 32.25 30.35 31.40 0.0M
2022-02-25 29.90 31.80 29.90 31.30 0.0M
2022-02-24 30.85 31.00 28.10 30.05 0.1M
2022-02-23 32.45 32.45 30.20 31.40 0.0M
2022-02-22 30.30 31.95 29.15 31.75 0.0M
2022-02-21 30.25 31.65 29.80 30.30 0.1M
2022-02-18 33.05 33.05 31.90 32.00 0.0M
2022-02-17 33.70 33.70 32.40 32.55 0.0M
2022-02-16 34.00 34.00 33.55 33.70 0.0M
2022-02-15 34.10 34.15 33.50 34.00 0.0M
2022-02-14 33.00 34.30 33.00 34.20 0.1M
2022-02-11 34.35 34.45 33.90 34.20 0.0M
2022-02-10 35.00 35.00 34.00 34.35 0.0M
2022-02-09 34.35 35.00 34.25 34.25 0.0M
2022-02-08 34.40 34.75 34.15 34.15 0.0M
2022-02-07 35.30 35.65 34.20 34.35 0.0M
2022-02-04 36.25 36.60 35.10 35.30 0.0M
2022-02-03 34.95 36.25 34.95 36.25 0.0M
2022-02-02 34.90 35.40 34.40 34.95 0.0M
2022-02-01 34.95 35.40 34.75 34.90 0.0M
2022-01-31 34.80 35.05 34.20 35.00 0.0M
2022-01-28 34.50 34.75 34.00 34.45 0.0M
2022-01-27 34.00 34.80 33.65 34.05 0.0M
2022-01-26 34.00 34.80 34.00 34.35 0.0M
2022-01-25 33.00 34.55 33.00 34.10 0.1M
2022-01-24 33.90 34.20 33.70 33.80 0.1M
2022-01-21 34.50 34.50 33.90 34.50 0.0M
2022-01-20 35.10 35.75 34.00 34.65 0.0M
2022-01-19 34.05 34.95 33.90 34.80 0.0M
2022-01-18 34.25 34.30 33.95 34.05 0.0M
2022-01-17 34.25 34.75 34.00 34.20 0.0M
2022-01-14 34.00 34.50 33.80 34.25 0.1M
2022-01-13 34.20 34.80 34.20 34.20 0.0M
2022-01-12 34.20 34.55 34.10 34.20 0.0M
2022-01-11 34.65 35.30 34.10 34.30 0.0M
2022-01-10 36.15 36.15 34.65 34.65 0.1M
2022-01-07 37.55 37.55 36.05 36.25 0.0M
2022-01-05 37.10 37.55 37.00 37.15 0.0M
2022-01-04 37.55 37.55 36.50 37.10 0.0M
2022-01-03 37.35 37.95 37.00 37.00 0.0M