Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.350	15.750	15.050	15.050	15.050	19,880
2023-09-08	15.400	15.700	15.400	15.700	15.700	78
2023-09-07	15.650	15.700	15.500	15.700	15.700	2,750
2023-09-06	15.450	15.750	15.450	15.450	15.450	8,407
2023-09-05	15.650	15.700	15.450	15.450	15.450	670
2023-09-04	15.650	15.650	15.650	15.650	15.650	607
2023-09-01	15.800	15.800	15.300	15.500	15.500	4,040
2023-08-31	15.550	16.050	15.100	15.800	15.800	19,855
2023-08-30	15.350	15.350	15.025	15.200	15.200	16,674
2023-08-29	15.050	15.350	14.750	15.350	15.350	5,877
2023-08-28	14.950	15.200	14.500	15.050	15.050	396,957
2023-08-25	15.200	15.200	14.650	14.650	14.650	44,552
2023-08-24	15.000	15.700	15.000	15.000	15.000	15,437
2023-08-23	15.050	15.400	15.000	15.000	15.000	11,183
2023-08-22	15.250	15.350	14.950	14.950	14.950	17,712
2023-08-21	15.600	15.600	15.200	15.200	15.200	10,517
2023-08-18	15.850	15.950	15.000	15.200	15.200	20,115
2023-08-17	16.000	16.200	16.000	16.000	16.000	8,371
2023-08-16	16.350	16.350	16.150	16.300	16.300	2,607
2023-08-15	16.500	16.500	16.200	16.350	16.350	3,390
2023-08-14	16.650	16.950	16.350	16.400	16.400	7,356
2023-08-11	16.550	16.750	16.500	16.700	16.700	1,818
2023-08-10	16.750	17.000	16.600	16.700	16.700	207,193
2023-08-09	17.050	17.400	16.750	16.750	16.750	8,736
2023-08-08	16.950	17.450	16.950	17.050	17.050	1,035
2023-08-07	17.450	17.500	16.850	17.450	17.450	2,225
2023-08-04	17.250	17.450	16.750	17.450	17.450	108
2023-08-03	17.450	17.550	16.700	16.700	16.700	1,934
2023-08-02	17.250	17.500	16.900	17.150	17.150	6,707
2023-08-01	17.300	17.300	16.900	17.000	17.000	2,365
2023-07-31	17.050	17.050	16.400	17.000	17.000	13,319
2023-07-28	17.500	17.500	15.700	17.050	17.050	32,929
2023-07-27	17.500	18.100	16.700	17.350	17.350	12,589
2023-07-26	17.000	17.500	16.500	17.500	17.500	34,864
2023-07-25	17.300	17.350	17.100	17.100	17.100	5,353
2023-07-24	16.300	17.350	16.300	17.350	17.350	9,956
2023-07-21	18.350	18.350	16.300	16.800	16.800	16,343
2023-07-20	18.150	18.150	17.700	17.700	17.700	729
2023-07-19	16.250	18.150	15.700	18.150	18.150	28,180
2023-07-18	16.300	16.300	15.800	15.900	15.900	6,000
2023-07-17	17.050	17.100	15.750	16.300	16.300	20,311
2023-07-14	17.850	18.600	17.050	17.050	17.050	12,916
2023-07-13	17.950	17.950	17.400	17.850	17.850	7,800
2023-07-12	17.200	17.500	16.800	17.500	17.500	4,352
2023-07-11	16.750	17.200	16.250	17.000	17.000	3,437
2023-07-10	16.650	16.800	16.650	16.750	16.750	2,515
2023-07-07	16.300	17.200	16.200	16.650	16.650	8,922
2023-07-06	16.700	16.800	16.350	16.500	16.500	768
2023-07-05	17.000	17.000	16.550	16.700	16.700	3,213
2023-07-04	16.050	17.050	15.500	17.000	17.000	36,521
2023-07-03	16.600	16.600	15.700	16.050	16.050	30,427
2023-06-30	16.350	17.250	15.950	16.600	16.600	7,493
2023-06-29	16.350	16.450	16.000	16.350	16.350	10,714
2023-06-28	16.850	16.850	16.300	16.650	16.650	921
2023-06-27	17.000	17.000	16.450	16.800	16.800	153,684
2023-06-26	16.600	16.900	16.200	16.650	16.650	5,304
2023-06-22	15.850	16.300	15.800	16.200	16.200	13,747
2023-06-21	15.850	16.100	15.800	16.050	16.050	13,916
2023-06-20	16.600	16.600	16.200	16.200	16.200	129,067
2023-06-19	16.500	17.000	15.950	16.650	16.650	6,757

← NewerPage 14 of 22 · 1,262 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.