Brinova Fastigheter AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	20.600	21.300	20.500	21.000	21.000	115,897
2024-05-27	20.800	21.100	20.400	20.900	20.900	10,539
2024-05-24	21.000	21.100	20.800	20.800	20.800	6,506
2024-05-23	21.000	21.400	20.900	21.000	21.000	10,980
2024-05-22	21.400	21.500	21.100	21.400	21.400	19,125
2024-05-21	21.500	21.500	21.200	21.300	21.300	49,130
2024-05-20	21.500	21.600	21.400	21.400	21.400	90,729
2024-05-17	21.400	21.500	21.000	21.500	21.500	14,092
2024-05-16	21.200	21.800	21.200	21.300	21.300	14,775
2024-05-15	20.600	21.600	20.600	21.100	21.100	35,851
2024-05-14	20.300	21.800	20.300	20.600	20.600	114,758
2024-05-13	21.800	21.800	20.600	20.600	20.600	16,800
2024-05-10	20.500	21.000	20.500	21.000	21.000	14,826
2024-05-08	20.500	20.500	20.400	20.500	20.500	15,253
2024-05-07	20.400	20.400	20.200	20.200	20.200	11,169
2024-05-06	19.200	20.300	19.200	19.900	19.900	9,108
2024-05-03	19.500	19.500	19.150	19.200	19.200	136,489
2024-05-02	19.350	19.700	18.950	18.950	18.950	18,234
2024-04-30	19.750	20.000	19.350	19.350	19.350	9,365
2024-04-29	19.000	19.400	19.000	19.350	19.350	6,726
2024-04-26	19.250	19.250	19.000	19.000	19.000	53,080
2024-04-25	19.350	19.700	19.200	19.200	19.200	10,946
2024-04-24	19.600	19.700	19.350	19.350	19.350	12,587
2024-04-23	19.550	19.650	19.150	19.400	19.400	5,962
2024-04-22	19.400	19.800	19.050	19.550	19.550	17,125
2024-04-19	19.450	20.000	19.150	19.400	19.400	12,126
2024-04-18	19.750	19.850	19.350	19.400	19.400	3,121
2024-04-17	19.650	20.200	19.350	19.750	19.750	16,191
2024-04-16	20.200	20.500	19.650	19.650	19.650	4,131
2024-04-15	20.100	20.500	19.950	20.100	20.100	10,272
2024-04-12	20.500	20.700	20.000	20.100	20.100	27,971
2024-04-11	20.500	20.500	19.700	20.000	20.000	7,408
2024-04-10	19.400	20.100	19.300	19.700	19.700	119,972
2024-04-09	20.100	20.300	19.900	20.100	20.100	16,759
2024-04-08	20.700	20.900	20.100	20.300	20.300	26,053
2024-04-05	20.900	21.000	20.100	20.700	20.700	31,549
2024-04-04	21.400	21.400	20.900	20.900	20.900	161,876
2024-04-03	20.700	21.100	20.300	21.000	21.000	23,244
2024-04-02	20.900	21.300	20.000	20.700	20.700	133,293
2024-03-28	19.900	20.200	19.900	20.000	20.000	42,977
2024-03-27	19.850	20.000	19.700	19.900	19.900	43,201
2024-03-26	19.250	19.900	19.250	19.850	19.850	27,961
2024-03-25	18.400	20.200	18.400	19.250	19.250	66,911
2024-03-22	18.950	18.950	18.250	18.400	18.400	23,356
2024-03-21	18.350	18.700	18.200	18.450	18.450	18,356
2024-03-20	18.300	18.300	17.900	18.250	18.250	38,339
2024-03-19	18.250	19.000	17.700	18.300	18.300	10,126
2024-03-18	18.700	18.950	17.800	18.300	18.300	38,216
2024-03-15	19.700	20.200	18.700	18.750	18.750	118,524
2024-03-14	19.700	20.900	19.300	19.700	19.700	137,265
2024-03-13	18.750	19.050	18.650	18.950	18.950	7,001
2024-03-12	19.600	19.600	18.750	18.750	18.750	27,691
2024-03-11	18.800	19.600	18.000	19.600	19.600	55,947
2024-03-08	16.700	18.150	16.700	18.150	18.150	42,814
2024-03-07	17.000	17.000	16.800	16.850	16.850	1,298
2024-03-06	16.800	17.300	16.800	16.850	16.850	6,545
2024-03-05	17.000	17.000	16.800	17.000	17.000	7,614
2024-03-04	18.000	18.000	17.000	17.150	17.150	28,269
2024-03-01	16.800	17.200	16.800	17.050	17.050	9,192
2024-02-29	17.050	17.350	17.050	17.050	17.050	56,874

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.