Nasdaq Stockholm · STEF-B · stock
Stendörren Fastigheter AB (publ) (STEF-B) stock price history
Every Nasdaq Stockholm trading session of Stendörren Fastigheter AB (publ) from Feb 4, 2011 to Sep 28, 2026: 3,930 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.
STEF-B adjusted close, 2011 to 2026
- SEK 320.00
- All time high, 2021
- SEK 218.00
- 52 week high, SEK 156.20 low
- 3,930
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
STEF-B key facts
- Stendörren Fastigheter AB (publ) (STEF-B) closed at SEK 156.40 on Sep 28, 2026 on Nasdaq Stockholm.
- STEF-B's all time high close is SEK 320.00, set on Nov 25, 2021; its all time low close is SEK 6.43 on Jan 10, 2012.
- STEF-B's 52 week range is SEK 156.20 to SEK 218.00.
- STEF-B returned -20.2% over the year to Sep 28, 2026 and -32.4% over five years.
- Over ten years STEF-B returned +131%, +8.7% a year compounded.
- STEF-B's deepest drawdown was -67.1% from Feb 7, 2011 to Jan 10, 2012.
- DataCedar holds 3,930 daily sessions of STEF-B history from Feb 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STEF-B price chart, 2011 to 2026
STEF-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 | -11.0% |
| 3 months | -10.2% |
| 6 months | -12.6% |
| Year to date | -22.6% |
| 1 year | -20.2% |
| 3 years | +12.5% |
| 5 years | -32.4% |
| 10 years | +131.0% |
| Since Feb 4, 2011 | +983.3% |
| Compound annual growth, 15.6 years | +16.4% |
STEF-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 320.00 on Nov 25, 2021
- All time low close
- SEK 6.43 on Jan 10, 2012
- 52 week high
- SEK 218.00 on Dec 2, 2025
- 52 week low
- SEK 156.20 on Sep 28, 2026
- Deepest drawdown
- -67.1% from Feb 7, 2011 to Jan 10, 2012, recovered Jan 18, 2013
- Best single session
- +78.9% on Apr 3, 2013
- Worst single session
- -46.2% on Nov 6, 2014
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2011
- 10.8×
- Best calendar year
- 2013, +599%
- Worst calendar year
- 2014, -45%
STEF-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. 2011 starts on Feb 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 202.00 | SEK 205.00 | SEK 156.20 | SEK 156.40 | -22.6% | 3.3M | 186 |
| 2025 | SEK 210.50 | SEK 229.50 | SEK 168.00 | SEK 202.00 | -4.0% | 6.1M | 249 |
| 2024 | SEK 184.60 | SEK 219.00 | SEK 170.00 | SEK 210.50 | +14.8% | 3.9M | 251 |
| 2023 | SEK 198.40 | SEK 222.00 | SEK 121.00 | SEK 183.40 | -4.4% | 4.1M | 251 |
| 2022 | SEK 311.00 | SEK 318.50 | SEK 141.20 | SEK 191.80 | -37.0% | 7.2M | 253 |
| 2021 | SEK 153.00 | SEK 325.00 | SEK 138.00 | SEK 304.50 | +99.7% | 4.8M | 253 |
| 2020 | SEK 169.00 | SEK 181.50 | SEK 78.60 | SEK 152.50 | -9.8% | 6.2M | 252 |
| 2019 | SEK 99.30 | SEK 175.50 | SEK 99.30 | SEK 169.00 | +70.8% | 4.6M | 247 |
| 2018 | SEK 66.18 | SEK 103.40 | SEK 63.08 | SEK 98.94 | +51.0% | 12.9M | 252 |
| 2017 | SEK 64.64 | SEK 70.56 | SEK 58.86 | SEK 65.50 | +1.3% | 6.9M | 253 |
| 2016 | SEK 45.16 | SEK 70.27 | SEK 38.29 | SEK 64.64 | +44.0% | 7.4M | 253 |
| 2015 | SEK 39.84 | SEK 55.87 | SEK 37.55 | SEK 44.88 | +12.6% | 13.7M | 251 |
| 2014 | SEK 71.04 | SEK 95.94 | SEK 34.44 | SEK 39.84 | -45.1% | 1.4M | 249 |
| 2013 | SEK 11.00 | SEK 94.72 | SEK 10.31 | SEK 72.57 | +598.5% | 326K | 250 |
| 2012 | SEK 7.72 | SEK 18.33 | SEK 6.43 | SEK 10.39 | +5.4% | 228.1K | 250 |
| 2011 | SEK 7.62 | SEK 19.86 | SEK 6.72 | SEK 9.85 | n/a | 275.8K | 230 |
STEF-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 156.40 | -9.5% |
| August 2026 | SEK 172.80 | -5.3% |
| July 2026 | SEK 182.40 | +4.2% |
| June 2026 | SEK 175.00 | -8.4% |
| May 2026 | SEK 191.00 | +2.2% |
| April 2026 | SEK 186.80 | +0.2% |
| March 2026 | SEK 186.50 | -7.2% |
| February 2026 | SEK 201.00 | +2.6% |
| January 2026 | SEK 196.00 | -3.0% |
| December 2025 | SEK 202.00 | -6.0% |
| November 2025 | SEK 215.00 | +9.1% |
| October 2025 | SEK 197.00 | +0.3% |
About the STEF-B data
Daily bars. 3,930 sessions from Feb 4, 2011 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 Feb 4, 2011, 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/STEF-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
STEF-B share price history
