Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.800	25.400	23.750	24.500	24.500	4,639
2022-12-20	24.100	25.100	23.750	24.100	24.100	12,530
2022-12-19	24.750	24.950	24.100	24.100	24.100	6,309
2022-12-16	26.500	26.650	24.800	25.300	25.300	5,827
2022-12-15	27.000	28.000	26.200	26.200	26.200	38,598
2022-12-14	28.000	28.000	27.050	27.500	27.500	85,709
2022-12-13	24.000	27.000	24.000	27.000	27.000	8,845
2022-12-12	23.950	25.000	23.950	24.600	24.600	126,755
2022-12-09	24.200	25.050	24.200	25.050	25.050	1,623
2022-12-08	25.200	25.200	24.550	24.650	24.650	1,339
2022-12-07	24.800	25.200	24.550	25.200	25.200	8,299
2022-12-06	24.500	24.950	24.200	24.800	24.800	2,374
2022-12-05	24.300	24.950	24.300	24.500	24.500	10,078
2022-12-02	24.100	24.950	24.100	24.300	24.300	1,355
2022-12-01	24.500	25.000	24.000	24.000	24.000	11,672
2022-11-30	24.650	24.800	23.250	23.250	23.250	6,911
2022-11-29	23.400	24.900	23.000	24.900	24.900	17,795
2022-11-28	23.800	24.100	23.800	24.100	24.100	2,328
2022-11-25	24.000	24.500	24.000	24.000	24.000	2,796
2022-11-24	24.250	24.750	23.850	24.000	24.000	12,637
2022-11-23	24.150	24.250	23.700	24.250	24.250	1,932
2022-11-22	24.250	24.800	23.800	23.800	23.800	2,295
2022-11-21	25.500	25.500	24.250	24.250	24.250	2,306
2022-11-18	25.200	25.500	25.000	25.500	25.500	11,525
2022-11-17	25.500	25.500	25.000	25.000	25.000	36
2022-11-16	25.100	25.800	25.100	25.100	25.100	6,379
2022-11-15	24.200	25.800	24.000	25.100	25.100	211,896
2022-11-14	24.500	25.000	23.400	24.200	24.200	7,340
2022-11-11	24.650	24.700	23.350	24.500	24.500	54,361
2022-11-10	23.700	25.250	23.050	24.650	24.650	20,069
2022-11-09	23.300	24.050	23.300	23.700	23.700	4,030
2022-11-08	23.250	23.300	22.550	23.300	23.300	15,599
2022-11-07	23.300	23.300	22.400	22.950	22.950	3,173
2022-11-04	22.900	22.950	22.350	22.350	22.350	5,032
2022-11-03	23.150	24.000	22.100	22.350	22.350	20,545
2022-11-02	23.500	23.650	23.150	23.500	23.500	15,368
2022-11-01	23.750	24.200	23.200	23.500	23.500	30,427
2022-10-31	22.900	23.600	22.850	23.600	23.600	12,469
2022-10-28	22.000	22.900	22.000	22.900	22.900	17,775
2022-10-27	21.650	22.350	21.100	22.000	22.000	20,041
2022-10-26	22.500	22.500	20.200	22.250	22.250	42,582
2022-10-25	19.620	21.250	19.240	21.100	21.100	32,582
2022-10-24	20.000	20.000	19.500	19.500	19.500	2,131
2022-10-21	20.050	20.050	19.920	20.000	20.000	4,650
2022-10-20	20.000	20.450	19.500	19.920	19.920	1,311
2022-10-19	20.400	20.400	19.700	19.700	19.700	3,181
2022-10-18	20.350	20.550	20.000	20.400	20.400	1,804
2022-10-17	20.150	20.600	20.100	20.350	20.350	1,155
2022-10-14	20.300	20.350	19.960	20.150	20.150	7,565
2022-10-13	19.780	19.800	19.400	19.720	19.720	13,680
2022-10-12	19.720	21.900	19.000	19.600	19.600	42,500
2022-10-11	20.450	20.450	19.920	20.200	20.200	6,028
2022-10-10	19.740	19.920	19.100	19.700	19.700	59,060
2022-10-07	19.240	19.680	19.200	19.200	19.200	17,350
2022-10-06	19.000	20.800	18.840	20.000	20.000	24,820
2022-10-05	18.840	18.980	18.720	18.840	18.840	12,894
2022-10-04	18.700	19.600	18.200	18.840	18.840	25,262
2022-10-03	18.700	19.000	18.240	18.500	18.500	8,569
2022-09-30	18.760	18.780	18.320	18.680	18.680	18,781
2022-09-29	19.060	19.600	18.000	18.780	18.780	13,547

← NewerPage 17 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.