Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.400	21.900	21.400	21.500	21.500	12,504
2023-03-16	21.750	22.150	21.300	21.750	21.750	9,848
2023-03-15	22.300	22.850	22.050	22.300	22.300	8,934
2023-03-14	21.350	23.050	21.200	22.750	22.750	32,064
2023-03-13	20.800	21.350	20.750	21.000	21.000	11,340
2023-03-10	21.350	21.950	20.800	20.800	20.800	268,980
2023-03-09	21.550	21.550	21.150	21.200	21.200	1,003,137
2023-03-08	21.500	22.000	21.000	21.350	21.350	25,696
2023-03-07	21.500	21.500	20.800	21.400	21.400	23,748
2023-03-06	22.400	22.400	21.350	21.500	21.500	8,140
2023-03-03	21.900	22.300	21.700	21.800	21.800	10,362
2023-03-02	22.700	22.700	21.650	21.900	21.900	7,732
2023-03-01	22.500	23.700	22.400	22.400	22.400	22,099
2023-02-28	22.900	23.050	22.050	22.500	22.500	9,528
2023-02-27	23.450	23.500	22.000	22.900	22.900	15,539
2023-02-24	23.850	23.950	23.000	23.550	23.550	13,131
2023-02-23	24.300	24.300	23.650	23.850	23.850	1,595
2023-02-22	24.500	25.000	24.150	24.150	24.150	9,843
2023-02-21	25.100	25.550	24.400	24.400	24.400	9,859
2023-02-20	25.650	25.800	25.000	25.500	25.500	4,634
2023-02-17	26.700	26.700	25.700	25.700	25.700	2,154
2023-02-16	26.300	27.000	26.200	26.300	26.300	9,471
2023-02-15	26.600	27.150	26.600	26.800	26.800	2,875
2023-02-14	26.550	27.100	26.050	27.100	27.100	6,703
2023-02-13	25.600	26.500	25.600	26.500	26.500	11,489
2023-02-10	25.550	25.600	25.100	25.600	25.600	3,906
2023-02-09	25.950	26.200	24.150	25.600	25.600	20,189
2023-02-08	26.500	26.800	26.050	26.200	26.200	32,813
2023-02-07	27.000	27.250	26.500	26.900	26.900	47,001
2023-02-06	29.000	29.700	27.200	27.700	27.700	8,411
2023-02-03	29.400	29.600	29.000	29.600	29.600	12,175
2023-02-02	26.850	30.950	26.250	29.400	29.400	19,252
2023-02-01	27.000	27.300	26.550	27.250	27.250	6,717
2023-01-31	25.300	27.300	25.300	27.300	27.300	58,048
2023-01-30	27.200	27.550	26.850	27.100	27.100	15,013
2023-01-27	29.500	29.600	27.700	28.050	28.050	16,841
2023-01-26	28.100	29.500	28.000	29.500	29.500	16,413
2023-01-25	29.450	29.450	28.350	28.400	28.400	3,340
2023-01-24	29.000	29.600	28.400	29.000	29.000	8,556
2023-01-23	28.600	31.000	28.600	30.350	30.350	34,075
2023-01-20	27.000	28.850	27.000	28.600	28.600	4,380
2023-01-19	28.200	28.400	27.000	28.400	28.400	14,824
2023-01-18	27.450	28.200	27.000	28.200	28.200	12,595
2023-01-17	27.000	27.450	26.450	27.450	27.450	9,346
2023-01-16	26.550	27.000	26.000	27.000	27.000	3,057
2023-01-13	26.000	26.750	26.000	26.600	26.600	381
2023-01-12	26.550	26.550	26.100	26.100	26.100	6,410
2023-01-11	25.700	26.200	25.450	26.100	26.100	55,970
2023-01-10	26.500	26.500	26.350	26.500	26.500	2,294
2023-01-09	26.200	26.500	25.750	26.500	26.500	1,550
2023-01-05	27.200	27.200	26.200	26.200	26.200	3,743
2023-01-04	26.500	28.000	26.200	26.400	26.400	8,005
2023-01-03	25.850	26.200	25.700	25.700	25.700	3,250
2023-01-02	25.600	26.550	25.100	25.850	25.850	4,382
2022-12-30	25.100	27.500	24.500	25.800	25.800	53,142
2022-12-29	24.300	27.800	24.250	25.100	25.100	43,364
2022-12-28	24.650	24.650	23.750	23.750	23.750	2,353
2022-12-27	24.650	24.650	23.750	24.650	24.650	9,879
2022-12-23	25.400	25.400	24.000	24.650	24.650	1,918
2022-12-22	24.950	24.950	24.350	24.350	24.350	416

← NewerPage 16 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.