Nasdaq Stockholm · SFAST · stock

Stenhus Fastigheter i Norden AB (publ) (SFAST) stock price history

Every Nasdaq Stockholm trading session of Stenhus Fastigheter i Norden AB (publ) from Nov 24, 2020 to Sep 28, 2026: 1,468 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.

Get SFAST data, free keyYear by year table

SFAST adjusted close, 2020 to 2026

SFASTStenhus Fastigheter i Norden AB (publ)
SEK 11.40+12.4% over one year
20222023202420252026
SEK 30.46
All time high, 2021
SEK 13.24
52 week high, SEK 9.89 low
1,468
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.

SFAST key facts

  • Stenhus Fastigheter i Norden AB (publ) (SFAST) closed at SEK 11.40 on Sep 28, 2026 on Nasdaq Stockholm.
  • SFAST's all time high close is SEK 30.46, set on Nov 22, 2021; its all time low close is SEK 6.87 on Nov 8, 2023.
  • SFAST's 52 week range is SEK 9.89 to SEK 13.24.
  • SFAST returned +12.4% over the year to Sep 28, 2026 and -31.3% over five years.
  • Since Nov 24, 2020 SFAST returned +16%, +2.6% a year compounded.
  • SFAST's deepest drawdown was -77.5% from Nov 22, 2021 to Nov 8, 2023.
  • DataCedar holds 1,468 daily sessions of SFAST history from Nov 24, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SFAST price chart, 2020 to 2026

SFAST adjusted close, Nov 24, 2020 to Sep 28, 2026SEK 6.98SEK 14.64SEK 22.31SEK 29.982020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SFAST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.6%
3 months-6.6%
6 months+1.1%
Year to date+1.1%
1 year+12.4%
3 years+55.0%
5 years-31.3%
10 yearsn/a
Since Nov 24, 2020+16.3%
Compound annual growth, 5.8 years+2.6%

SFAST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 30.46 on Nov 22, 2021
All time low close
SEK 6.87 on Nov 8, 2023
52 week high
SEK 13.24 on Jun 15, 2026
52 week low
SEK 9.89 on Oct 9, 2025
Deepest drawdown
-77.5% from Nov 22, 2021 to Nov 8, 2023, not yet recovered
Best single session
+18.2% on Nov 19, 2021
Worst single session
-12.5% on Apr 9, 2025
Volatility, 1 year annualised
19.6%
Sessions closing higher, 1 year
42%
Best calendar year
2021, +192%
Worst calendar year
2022, -62%

SFAST 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 Nov 24, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 11.20SEK 13.24SEK 10.88SEK 11.40+1.1%70.5M186
2025SEK 11.08SEK 11.82SEK 8.32SEK 11.28+1.5%85.8M249
2024SEK 10.28SEK 13.25SEK 9.60SEK 11.12+9.1%49.4M251
2023SEK 10.87SEK 12.03SEK 6.74SEK 10.19-6.2%76.6M251
2022SEK 28.81SEK 29.59SEK 7.96SEK 10.87-62.4%61.1M253
2021SEK 9.90SEK 32.99SEK 9.90SEK 28.86+191.7%28.8M253
2020SEK 9.51SEK 10.19SEK 9.06SEK 9.90n/a4M25

SFAST monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 11.40-4.8%
August 2026SEK 11.98-2.9%
July 2026SEK 12.34+0.7%
June 2026SEK 12.26-6.1%
May 2026SEK 13.06+16.8%
April 2026SEK 11.18-2.2%
March 2026SEK 11.44-9.8%
February 2026SEK 12.68+13.8%
January 2026SEK 11.14-1.2%
December 2025SEK 11.28+5.5%
November 2025SEK 10.69+2.4%
October 2025SEK 10.44+3.3%

About the SFAST data

Daily bars. 1,468 sessions from Nov 24, 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 Nov 24, 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/SFAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SEYE Smart Eye AB (publ)
  • SEZI Senzime AB (publ)
  • SF Stillfront Group AB (publ)
  • SFAB Solid Försäkringsaktiebolag (publ)
  • SFL Safello Group AB (publ)
  • SFTR Safeture AB (publ)
  • SGG Sensys Gatso Group AB (publ)
  • SHB-A Svenska Handelsbanken AB (publ)

Common questions

SFAST share price history

Start with any symbol.

Start free