Brinova Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.700 | 23.100 | 22.300 | 22.300 | 22.300 | 13,575 |
| 2024-08-21 | 23.200 | 23.600 | 22.600 | 22.600 | 22.600 | 11,772 |
| 2024-08-20 | 23.400 | 23.800 | 23.100 | 23.100 | 23.100 | 22,612 |
| 2024-08-19 | 23.000 | 23.600 | 22.600 | 23.600 | 23.600 | 13,847 |
| 2024-08-16 | 22.400 | 22.900 | 21.200 | 22.600 | 22.600 | 39,729 |
| 2024-08-15 | 23.200 | 23.200 | 22.400 | 22.800 | 22.800 | 31,841 |
| 2024-08-14 | 23.600 | 23.800 | 22.900 | 22.900 | 22.900 | 9,293 |
| 2024-08-13 | 23.300 | 23.600 | 22.600 | 23.500 | 23.500 | 8,973 |
| 2024-08-12 | 22.400 | 24.200 | 22.200 | 23.300 | 23.300 | 156,372 |
| 2024-08-09 | 22.600 | 22.600 | 22.000 | 22.400 | 22.400 | 165,491 |
| 2024-08-08 | 22.600 | 22.600 | 21.900 | 21.900 | 21.900 | 1,309 |
| 2024-08-07 | 22.600 | 22.600 | 22.300 | 22.300 | 22.300 | 143,708 |
| 2024-08-06 | 22.000 | 22.800 | 21.800 | 22.300 | 22.300 | 60,743 |
| 2024-08-05 | 19.550 | 22.900 | 19.550 | 22.000 | 22.000 | 27,935 |
| 2024-08-02 | 24.000 | 24.000 | 22.800 | 23.000 | 23.000 | 30,769 |
| 2024-08-01 | 23.600 | 23.600 | 23.000 | 23.000 | 23.000 | 1,435 |
| 2024-07-31 | 23.500 | 23.700 | 23.200 | 23.700 | 23.700 | 161,566 |
| 2024-07-30 | 23.300 | 23.900 | 22.900 | 23.500 | 23.500 | 110,752 |
| 2024-07-29 | 23.500 | 23.700 | 23.200 | 23.300 | 23.300 | 7,569 |
| 2024-07-26 | 23.200 | 24.000 | 23.200 | 23.500 | 23.500 | 10,172 |
| 2024-07-25 | 23.100 | 24.500 | 23.000 | 23.200 | 23.200 | 16,962 |
| 2024-07-24 | 23.900 | 23.900 | 23.000 | 23.300 | 23.300 | 26,546 |
| 2024-07-23 | 23.400 | 24.600 | 23.000 | 23.600 | 23.600 | 35,349 |
| 2024-07-22 | 22.000 | 23.400 | 21.800 | 23.000 | 23.000 | 33,785 |
| 2024-07-19 | 22.000 | 22.400 | 21.500 | 22.000 | 22.000 | 18,168 |
| 2024-07-18 | 22.500 | 22.500 | 20.900 | 21.700 | 21.700 | 14,076 |
| 2024-07-17 | 21.900 | 21.900 | 21.200 | 21.900 | 21.900 | 8,032 |
| 2024-07-16 | 22.500 | 22.500 | 21.000 | 21.800 | 21.800 | 14,371 |
| 2024-07-15 | 21.800 | 22.000 | 21.400 | 21.600 | 21.600 | 13,910 |
| 2024-07-12 | 22.200 | 22.200 | 21.500 | 21.800 | 21.800 | 25,677 |
| 2024-07-11 | 22.000 | 22.200 | 21.500 | 22.000 | 22.000 | 18,006 |
| 2024-07-10 | 22.100 | 22.100 | 21.400 | 21.800 | 21.800 | 4,085 |
| 2024-07-09 | 22.000 | 22.300 | 21.100 | 21.400 | 21.400 | 25,208 |
| 2024-07-08 | 20.900 | 21.500 | 20.400 | 20.800 | 20.800 | 14,264 |
| 2024-07-05 | 20.700 | 21.800 | 20.300 | 20.800 | 20.800 | 19,440 |
| 2024-07-04 | 20.400 | 20.700 | 20.300 | 20.700 | 20.700 | 9,085 |
| 2024-07-03 | 20.100 | 20.700 | 20.100 | 20.600 | 20.600 | 24,428 |
| 2024-07-02 | 20.000 | 20.100 | 19.800 | 20.100 | 20.100 | 4,041 |
| 2024-07-01 | 20.100 | 20.400 | 19.900 | 19.900 | 19.900 | 3,284 |
| 2024-06-28 | 19.900 | 20.300 | 19.200 | 20.100 | 20.100 | 45,942 |
| 2024-06-27 | 19.650 | 19.900 | 19.200 | 19.450 | 19.450 | 26,908 |
| 2024-06-26 | 19.700 | 19.950 | 19.600 | 19.650 | 19.650 | 4,154 |
| 2024-06-25 | 20.300 | 20.500 | 20.000 | 20.000 | 20.000 | 5,588 |
| 2024-06-24 | 21.000 | 21.000 | 20.000 | 20.200 | 20.200 | 54,174 |
| 2024-06-20 | 19.150 | 21.100 | 19.150 | 20.900 | 20.900 | 144,922 |
| 2024-06-19 | 19.600 | 19.600 | 18.950 | 19.250 | 19.250 | 12,313 |
| 2024-06-18 | 19.350 | 19.700 | 19.000 | 19.250 | 19.250 | 11,923 |
| 2024-06-17 | 20.400 | 20.500 | 19.400 | 19.400 | 19.400 | 41,598 |
| 2024-06-14 | 20.500 | 20.800 | 20.300 | 20.400 | 20.400 | 26,017 |
| 2024-06-13 | 20.700 | 21.100 | 20.100 | 21.100 | 21.100 | 52,563 |
| 2024-06-12 | 20.900 | 21.100 | 20.500 | 20.800 | 20.800 | 77,477 |
| 2024-06-11 | 20.800 | 20.800 | 20.600 | 20.600 | 20.600 | 23,348 |
| 2024-06-10 | 21.200 | 21.600 | 20.800 | 20.800 | 20.800 | 546,040 |
| 2024-06-07 | 21.300 | 21.300 | 21.100 | 21.200 | 21.200 | 5,180 |
| 2024-06-05 | 21.600 | 21.800 | 21.000 | 21.300 | 21.300 | 29,799 |
| 2024-06-04 | 21.000 | 21.700 | 20.900 | 21.600 | 21.600 | 24,234 |
| 2024-06-03 | 21.000 | 21.200 | 20.700 | 20.900 | 20.900 | 17,097 |
| 2024-05-31 | 21.500 | 21.500 | 20.500 | 20.900 | 20.900 | 55,959 |
| 2024-05-30 | 21.200 | 21.800 | 21.100 | 21.500 | 21.500 | 29,305 |
| 2024-05-29 | 21.000 | 21.500 | 20.400 | 21.500 | 21.500 | 175,235 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.