Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.000	15.200	14.700	15.200	15.200	10,893
2023-12-01	15.200	15.200	14.700	15.000	15.000	202,659
2023-11-30	14.900	14.900	14.500	14.900	14.900	11,634
2023-11-29	15.250	15.250	14.900	14.900	14.900	4,425
2023-11-28	14.900	14.900	14.500	14.850	14.850	19,849
2023-11-27	14.600	15.250	14.600	14.900	14.900	4,485
2023-11-24	15.450	15.450	14.650	14.800	14.800	14,536
2023-11-23	14.550	15.350	14.550	14.600	14.600	124,332
2023-11-22	14.700	15.000	14.500	14.650	14.650	13,975
2023-11-21	14.800	14.800	14.600	14.650	14.650	4,274
2023-11-20	15.000	15.950	14.950	14.950	14.950	53,204
2023-11-17	14.900	15.450	14.450	14.950	14.950	149,067
2023-11-16	14.500	14.950	14.500	14.650	14.650	13,814
2023-11-15	14.800	15.450	14.550	14.800	14.800	244,212
2023-11-14	14.750	14.750	14.450	14.600	14.600	116,681
2023-11-13	14.400	14.750	14.400	14.750	14.750	3,117
2023-11-10	14.300	14.300	13.950	14.000	14.000	6,094
2023-11-09	13.900	14.300	13.900	13.900	13.900	7,222
2023-11-08	14.500	14.500	13.900	13.900	13.900	48,519
2023-11-07	13.700	14.450	13.700	14.450	14.450	18,412
2023-11-06	14.350	14.500	13.650	13.750	13.750	37,552
2023-11-03	14.500	14.500	14.000	14.050	14.050	216,798
2023-11-02	13.600	14.750	13.600	14.100	14.100	32,438
2023-11-01	13.500	14.050	13.500	13.500	13.500	11,057
2023-10-31	13.650	13.800	13.450	13.500	13.500	4,354
2023-10-30	13.900	14.200	13.450	13.450	13.450	12,404
2023-10-27	14.600	14.600	13.550	13.550	13.550	18,176
2023-10-26	13.600	13.850	13.550	13.550	13.550	3,362
2023-10-25	13.600	13.600	13.300	13.600	13.600	45,621
2023-10-24	13.600	13.950	13.600	13.600	13.600	36,174
2023-10-23	13.300	13.600	13.300	13.500	13.500	12,353
2023-10-20	13.200	13.350	13.000	13.300	13.300	5,337
2023-10-19	13.350	13.450	13.200	13.200	13.200	7,101
2023-10-18	13.650	14.300	13.450	13.450	13.450	23,239
2023-10-17	14.550	14.550	13.450	13.650	13.650	17,954
2023-10-16	13.600	14.150	13.500	13.950	13.950	14,334
2023-10-13	13.750	13.800	13.600	13.600	13.600	5,972
2023-10-12	13.800	14.250	13.750	13.800	13.800	10,026
2023-10-11	13.700	13.800	13.550	13.800	13.800	13,882
2023-10-10	13.450	13.900	13.150	13.800	13.800	22,194
2023-10-09	13.350	13.600	13.350	13.450	13.450	7,760
2023-10-06	13.650	13.650	13.250	13.350	13.350	3,401
2023-10-05	13.750	14.050	13.400	13.650	13.650	13,113
2023-10-04	14.000	14.150	13.650	14.050	14.050	9,725
2023-10-03	15.500	15.500	14.000	14.000	14.000	4,129
2023-10-02	14.350	14.700	14.050	14.050	14.050	12,518
2023-09-29	13.800	14.000	13.650	14.000	14.000	4,626
2023-09-28	13.700	13.750	13.400	13.650	13.650	3,103
2023-09-27	13.650	13.900	13.650	13.700	13.700	19,478
2023-09-26	14.300	14.300	13.400	13.650	13.650	48,429
2023-09-25	14.300	14.650	13.950	14.250	14.250	19,801
2023-09-22	14.150	14.400	14.150	14.200	14.200	8,291
2023-09-21	14.650	14.650	14.100	14.150	14.150	38,097
2023-09-20	14.500	14.600	14.400	14.600	14.600	18,345
2023-09-19	14.800	14.850	14.550	14.550	14.550	6,530
2023-09-18	14.450	14.800	14.350	14.800	14.800	9,689
2023-09-15	15.300	15.300	14.250	14.450	14.450	319,661
2023-09-14	15.150	15.300	15.000	15.050	15.050	3,748
2023-09-13	15.100	15.100	14.900	14.900	14.900	1,247
2023-09-12	15.150	15.400	15.100	15.100	15.100	5,066

← NewerPage 13 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.