Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	19.580	19.600	19.000	19.400	19.400	8,012
2022-09-27	20.200	20.200	19.140	19.540	19.540	37,293
2022-09-26	20.450	20.500	20.200	20.500	20.500	2,596
2022-09-23	20.900	21.000	19.900	20.250	20.250	16,354
2022-09-22	20.950	21.000	20.400	20.950	20.950	4,627
2022-09-21	20.200	21.000	20.050	20.950	20.950	6,519
2022-09-20	20.900	21.200	20.000	20.200	20.200	208,871
2022-09-19	21.350	21.350	20.500	21.200	21.200	13,194
2022-09-16	22.650	22.650	19.980	21.350	21.350	17,657
2022-09-15	22.450	22.650	21.600	22.650	22.650	18,302
2022-09-14	22.900	23.050	22.400	22.750	22.750	169,249
2022-09-13	22.800	22.950	22.800	22.850	22.850	77
2022-09-12	22.500	22.800	21.950	22.800	22.800	1,093
2022-09-09	21.950	22.500	21.950	22.500	22.500	6,740
2022-09-08	22.200	22.850	21.800	22.600	22.600	19,599
2022-09-07	22.900	22.900	22.450	22.450	22.450	1,542
2022-09-06	22.850	23.300	22.650	22.800	22.800	25,895
2022-09-05	23.950	23.950	22.800	22.900	22.900	13,344
2022-09-02	24.000	24.050	23.900	23.950	23.950	303,329
2022-09-01	24.500	25.000	24.000	24.000	24.000	108,146
2022-08-31	25.000	25.000	24.000	24.500	24.500	2,085
2022-08-30	25.200	26.000	24.600	24.600	24.600	19,060
2022-08-29	25.100	25.800	24.300	25.200	25.200	8,983
2022-08-26	26.250	26.500	25.000	25.800	25.800	13,341
2022-08-25	27.000	27.000	26.000	26.250	26.250	3,705
2022-08-24	26.900	28.000	26.900	26.950	26.950	79,434
2022-08-23	27.900	29.150	26.900	26.900	26.900	5,487
2022-08-22	27.000	27.900	26.700	27.350	27.350	14,534
2022-08-19	28.200	28.200	25.750	26.700	26.700	18,883
2022-08-18	29.200	29.200	28.200	28.200	28.200	898
2022-08-17	28.600	29.950	28.600	29.050	29.050	6,462
2022-08-16	29.800	29.900	28.550	29.250	29.250	9,842
2022-08-15	29.750	30.250	28.100	29.800	29.800	13,450
2022-08-12	28.700	29.750	28.250	29.700	29.700	13,815
2022-08-11	29.300	29.300	27.750	29.150	29.150	9,416
2022-08-10	28.500	28.950	27.000	28.750	28.750	13,586
2022-08-09	28.400	28.550	28.000	28.500	28.500	6,364
2022-08-08	28.100	28.600	27.500	28.400	28.400	5,734
2022-08-05	28.500	30.000	28.100	28.100	28.100	9,431
2022-08-04	29.500	29.500	28.500	28.500	28.500	12,080
2022-08-03	29.200	29.500	28.850	29.500	29.500	8,134
2022-08-02	28.450	29.450	28.400	29.200	29.200	10,528
2022-08-01	30.850	30.850	28.100	28.250	28.250	10,274
2022-07-29	31.400	31.400	29.150	30.850	30.850	7,536
2022-07-28	31.450	31.450	30.650	31.400	31.400	5,712
2022-07-27	28.500	32.550	28.000	31.400	31.400	9,253
2022-07-26	28.150	28.500	28.000	28.500	28.500	5,586
2022-07-25	28.000	28.200	27.900	28.000	28.000	1,776
2022-07-22	28.200	28.200	27.200	27.950	27.950	2,742
2022-07-21	27.700	28.300	27.100	28.200	28.200	3,229
2022-07-20	27.550	28.450	27.500	27.700	27.700	5,558
2022-07-19	26.250	27.500	26.250	26.750	26.750	5,536
2022-07-18	26.750	26.750	26.000	26.250	26.250	2,194
2022-07-15	25.500	26.950	24.350	26.750	26.750	6,134
2022-07-14	26.300	26.300	25.200	25.500	25.500	4,491
2022-07-13	24.600	27.000	24.600	26.300	26.300	32,028
2022-07-12	25.400	25.950	24.500	24.600	24.600	1,541
2022-07-11	25.400	25.400	24.000	25.400	25.400	4,599
2022-07-08	26.400	27.250	25.300	25.400	25.400	10,997
2022-07-07	25.500	27.150	25.500	26.400	26.400	4,448

← NewerPage 18 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.