Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	16.050	17.950	16.000	16.500	16.500	10,607
2023-06-15	16.550	16.550	16.350	16.500	16.500	8,701
2023-06-14	16.700	16.950	16.500	16.850	16.850	205,304
2023-06-13	16.100	16.700	15.900	16.600	16.600	155,571
2023-06-12	17.250	17.250	15.950	16.100	16.100	55,541
2023-06-09	17.750	17.750	16.850	17.300	17.300	1,201
2023-06-08	17.400	18.350	17.400	17.650	17.650	15,787
2023-06-07	17.000	17.600	17.000	17.100	17.100	1,231
2023-06-05	16.550	18.350	16.400	17.050	17.050	15,591
2023-06-02	15.950	16.600	15.950	16.400	16.400	12,273
2023-06-01	16.600	16.900	15.000	15.550	15.550	35,198
2023-05-31	17.500	17.550	16.600	16.950	16.950	12,404
2023-05-30	18.250	18.300	17.500	17.850	17.850	6,785
2023-05-29	19.000	19.050	18.250	18.250	18.250	2,983
2023-05-26	17.500	18.600	17.500	18.400	18.400	10,934
2023-05-25	17.400	17.950	17.400	17.500	17.500	3,478
2023-05-24	17.450	17.750	17.450	17.750	17.750	11,090
2023-05-23	17.450	17.450	17.100	17.450	17.450	11,911
2023-05-22	17.650	17.650	17.450	17.450	17.450	6,751
2023-05-19	17.850	17.850	17.600	17.600	17.600	2,004
2023-05-17	17.900	17.900	17.850	17.850	17.850	210
2023-05-16	17.500	18.700	17.500	17.900	17.900	13,064
2023-05-15	17.600	17.750	17.100	17.750	17.750	10,622
2023-05-12	17.950	17.950	17.000	17.750	17.750	10,902
2023-05-11	18.650	19.600	17.950	18.000	18.000	174,381
2023-05-10	18.650	18.650	18.050	18.100	18.100	5,166
2023-05-09	19.600	19.600	18.050	18.050	18.050	10,849
2023-05-08	19.450	19.650	19.050	19.600	19.600	5,789
2023-05-05	19.700	19.700	19.400	19.450	19.450	1,629
2023-05-04	18.200	19.300	17.900	19.300	19.300	1,678
2023-05-03	19.000	19.450	17.850	18.200	18.200	22,323
2023-05-02	19.000	19.250	18.300	18.300	18.300	6,865
2023-04-28	20.000	20.000	18.800	19.400	19.400	3,881
2023-04-27	20.400	20.400	19.650	19.700	19.700	2,095
2023-04-26	20.000	20.000	19.550	19.950	19.950	1,707
2023-04-25	20.500	21.000	19.400	19.900	19.900	2,685
2023-04-24	20.600	21.900	20.500	20.500	20.500	3,958
2023-04-21	20.800	21.300	20.600	20.600	20.600	2,445
2023-04-20	21.300	21.300	20.800	20.800	20.800	3,528
2023-04-19	21.700	21.700	21.000	21.300	21.300	573
2023-04-18	21.800	22.400	21.400	21.400	21.400	2,834
2023-04-17	21.900	22.100	21.100	21.800	21.800	34,817
2023-04-14	20.800	21.500	20.500	21.500	21.500	13,780
2023-04-13	20.800	20.800	20.000	20.400	20.400	4,481
2023-04-12	19.850	20.800	19.850	20.800	20.800	20,289
2023-04-11	19.750	20.300	19.350	19.900	19.900	1,763
2023-04-06	19.450	20.200	18.650	19.750	19.750	7,615
2023-04-05	21.800	22.400	19.200	19.250	19.250	22,250
2023-04-04	21.800	22.800	20.800	22.200	22.200	16,710
2023-04-03	18.900	21.600	17.950	21.500	21.500	43,818
2023-03-31	18.300	19.300	18.260	18.900	18.900	8,408
2023-03-30	18.380	18.820	18.020	18.300	18.300	32,979
2023-03-29	19.160	19.160	18.500	18.500	18.500	12,016
2023-03-28	18.500	19.100	18.500	18.520	18.520	25,929
2023-03-27	18.400	19.500	18.000	19.440	19.440	33,043
2023-03-24	19.100	19.100	17.800	18.400	18.400	28,851
2023-03-23	19.520	19.560	19.040	19.120	19.120	30,317
2023-03-22	20.850	20.850	19.500	19.500	19.500	8,918
2023-03-21	21.000	21.500	20.850	20.850	20.850	5,248
2023-03-20	21.500	21.500	20.650	21.000	21.000	30,819

← NewerPage 15 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.