Nasdaq Stockholm · ANNE-B · stock
Annehem Fastigheter AB (ANNE-B) stock price history
Every Nasdaq Stockholm trading session of Annehem Fastigheter AB from Dec 11, 2020 to Sep 28, 2026: 1,455 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANNE-B adjusted close, 2020 to 2026
- SEK 40.95
- All time high, 2021
- SEK 19.50
- 52 week high, SEK 15.75 low
- 1,455
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ANNE-B key facts
- Annehem Fastigheter AB (ANNE-B) closed at SEK 16.30 on Sep 28, 2026 on Nasdaq Stockholm.
- ANNE-B's all time high close is SEK 40.95, set on Aug 31, 2021; its all time low close is SEK 14.30 on Feb 21, 2024.
- ANNE-B's 52 week range is SEK 15.75 to SEK 19.50.
- ANNE-B returned -7.9% over the year to Sep 28, 2026 and -53.4% over five years.
- Since Dec 11, 2020 ANNE-B returned -52%, -11.8% a year compounded.
- ANNE-B's deepest drawdown was -65.1% from Aug 31, 2021 to Feb 21, 2024.
- DataCedar holds 1,455 daily sessions of ANNE-B history from Dec 11, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANNE-B price chart, 2020 to 2026
ANNE-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -0.6% |
| 6 months | -7.0% |
| Year to date | -7.2% |
| 1 year | -7.9% |
| 3 years | -0.7% |
| 5 years | -53.4% |
| 10 years | n/a |
| Since Dec 11, 2020 | -51.8% |
| Compound annual growth, 5.8 years | -11.8% |
ANNE-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 40.95 on Aug 31, 2021
- All time low close
- SEK 14.30 on Feb 21, 2024
- 52 week high
- SEK 19.50 on Oct 24, 2025
- 52 week low
- SEK 15.75 on Jul 21, 2026
- Deepest drawdown
- -65.1% from Aug 31, 2021 to Feb 21, 2024, not yet recovered
- Best single session
- +9.6% on Dec 6, 2023
- Worst single session
- -16.9% on Feb 5, 2024
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +18%
- Worst calendar year
- 2022, -47%
ANNE-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 11, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.34 | SEK 18.85 | SEK 15.75 | SEK 16.30 | -7.2% | 16.5M | 186 |
| 2025 | SEK 16.50 | SEK 19.50 | SEK 14.50 | SEK 17.56 | +10.8% | 15.1M | 249 |
| 2024 | SEK 17.10 | SEK 20.10 | SEK 13.72 | SEK 15.85 | -6.5% | 17.8M | 251 |
| 2023 | SEK 19.80 | SEK 24.40 | SEK 14.40 | SEK 16.96 | -14.3% | 8.8M | 251 |
| 2022 | SEK 37.35 | SEK 37.95 | SEK 18.94 | SEK 19.80 | -46.9% | 8.9M | 253 |
| 2021 | SEK 31.65 | SEK 41.30 | SEK 26.50 | SEK 37.30 | +17.9% | 27M | 253 |
| 2020 | SEK 35.00 | SEK 36.50 | SEK 29.25 | SEK 31.65 | n/a | 8.5M | 12 |
ANNE-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 16.30 | -0.3% |
| August 2026 | SEK 16.35 | +1.6% |
| July 2026 | SEK 16.10 | -3.3% |
| June 2026 | SEK 16.65 | -4.3% |
| May 2026 | SEK 17.40 | -2.0% |
| April 2026 | SEK 17.75 | -1.4% |
| March 2026 | SEK 18.00 | +2.4% |
| February 2026 | SEK 17.58 | +7.2% |
| January 2026 | SEK 16.40 | -6.6% |
| December 2025 | SEK 17.56 | +4.4% |
| November 2025 | SEK 16.82 | -9.7% |
| October 2025 | SEK 18.62 | +6.6% |
About the ANNE-B data
Daily bars. 1,455 sessions from Dec 11, 2020 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANNE-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ANNE-B share price history
