Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	17.050	17.350	17.050	17.050	17.050	56,874
2024-02-28	16.950	17.400	16.650	16.750	16.750	114,813
2024-02-27	16.900	17.000	16.650	16.750	16.750	11,048
2024-02-26	17.000	17.050	16.800	16.900	16.900	7,210
2024-02-23	17.050	17.050	16.850	17.000	17.000	13,995
2024-02-22	17.100	17.100	16.750	17.050	17.050	5,865
2024-02-21	16.900	17.100	16.750	17.100	17.100	5,793
2024-02-20	16.850	17.150	16.700	16.900	16.900	3,085
2024-02-19	17.400	17.400	16.600	16.900	16.900	6,418
2024-02-16	16.800	17.200	16.400	17.000	17.000	41,498
2024-02-15	16.950	17.550	16.700	16.700	16.700	47,427
2024-02-14	17.750	17.950	16.800	17.150	17.150	93,011
2024-02-13	18.050	19.000	17.650	17.900	17.900	13,389
2024-02-12	18.050	18.050	17.600	17.600	17.600	20,528
2024-02-09	18.150	18.150	18.050	18.050	18.050	3,478
2024-02-08	17.800	18.450	17.650	18.150	18.150	149,669
2024-02-07	18.450	18.450	17.600	17.800	17.800	71,875
2024-02-06	18.400	18.400	18.000	18.100	18.100	31,282
2024-02-05	18.900	18.900	18.400	18.750	18.750	36,622
2024-02-02	18.550	18.900	18.450	18.900	18.900	5,700
2024-02-01	18.700	18.700	18.150	18.150	18.150	13,068
2024-01-31	18.900	18.950	18.300	18.350	18.350	32,334
2024-01-30	18.900	19.000	18.250	18.900	18.900	450
2024-01-29	18.300	18.900	17.800	18.900	18.900	31,691
2024-01-26	18.950	18.950	17.750	18.300	18.300	21,652
2024-01-25	18.100	18.950	18.100	18.150	18.150	14,624
2024-01-24	18.150	18.500	17.950	18.100	18.100	10,164
2024-01-23	18.950	19.250	18.150	18.150	18.150	15,275
2024-01-22	19.800	19.800	17.750	18.700	18.700	29,880
2024-01-19	18.100	18.700	18.100	18.400	18.400	34,357
2024-01-18	17.800	18.250	17.800	18.050	18.050	201,109
2024-01-17	18.200	18.200	17.800	17.800	17.800	3,948
2024-01-16	17.800	18.550	17.800	17.800	17.800	34,898
2024-01-15	19.000	20.000	17.250	18.300	18.300	51,568
2024-01-12	18.500	19.300	18.500	19.000	19.000	5,591
2024-01-11	19.200	19.300	18.400	19.000	19.000	14,832
2024-01-10	19.550	19.550	17.900	19.200	19.200	85,237
2024-01-09	19.700	20.000	19.600	19.600	19.600	31,549
2024-01-08	20.500	20.700	19.550	19.700	19.700	13,459
2024-01-05	20.000	20.200	19.700	20.100	20.100	5,769
2024-01-04	19.500	20.300	19.450	19.700	19.700	27,382
2024-01-03	19.200	19.950	19.000	19.500	19.500	39,922
2024-01-02	19.800	19.950	18.800	19.200	19.200	23,086
2023-12-29	18.800	21.700	18.700	19.350	19.350	34,348
2023-12-28	18.700	19.000	18.700	18.800	18.800	10,816
2023-12-27	19.000	19.000	18.250	18.700	18.700	20,631
2023-12-22	18.700	18.700	18.000	18.400	18.400	123,565
2023-12-21	19.000	19.000	18.000	18.300	18.300	74,326
2023-12-20	18.600	19.000	18.200	18.650	18.650	94,006
2023-12-19	17.100	18.500	17.050	18.150	18.150	47,285
2023-12-18	16.350	17.050	16.150	17.050	17.050	41,000
2023-12-15	16.900	16.900	16.300	16.700	16.700	94,602
2023-12-14	15.500	16.250	15.500	16.000	16.000	256,353
2023-12-13	15.200	15.500	15.200	15.200	15.200	23,314
2023-12-12	15.200	15.600	15.150	15.300	15.300	190,747
2023-12-11	15.400	15.400	15.000	15.250	15.250	21,696
2023-12-08	15.500	15.500	14.900	15.450	15.450	121,400
2023-12-07	15.450	15.600	15.000	15.350	15.350	348,323
2023-12-06	15.000	15.350	14.950	15.250	15.250	1,185,588
2023-12-05	15.250	15.250	15.000	15.000	15.000	65,098

← NewerPage 12 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.