Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	25.550	25.550	25.000	25.500	25.500	3,579
2022-07-05	25.250	25.250	24.400	25.100	25.100	26,461
2022-07-04	23.500	26.000	23.500	25.050	25.050	18,153
2022-07-01	24.950	24.950	23.300	23.300	23.300	6,932
2022-06-30	23.050	25.150	23.050	24.900	24.900	12,603
2022-06-29	23.600	23.600	22.400	22.400	22.400	12,901
2022-06-28	22.350	23.000	22.350	22.900	22.900	3,290
2022-06-27	22.150	22.600	21.950	22.000	22.000	19,014
2022-06-23	22.500	22.500	22.150	22.150	22.150	4,955
2022-06-22	23.650	23.650	22.400	22.500	22.500	3,560
2022-06-21	23.300	23.650	22.450	23.650	23.650	13,901
2022-06-20	23.600	23.950	22.900	22.900	22.900	14,034
2022-06-17	24.400	24.400	22.200	23.150	23.150	20,445
2022-06-16	24.700	24.750	22.350	23.400	23.400	18,214
2022-06-15	26.000	26.000	24.650	24.700	24.700	7,509
2022-06-14	26.000	26.300	25.350	26.000	26.000	6,913
2022-06-13	29.000	29.000	26.500	26.650	26.650	155,833
2022-06-10	29.000	29.000	27.700	28.200	28.200	13,353
2022-06-09	30.350	30.450	29.000	29.000	29.000	15,638
2022-06-08	31.200	31.600	29.050	29.050	29.050	11,194
2022-06-07	31.550	31.850	31.200	31.200	31.200	12,875
2022-06-03	30.750	31.650	30.300	31.200	31.200	13,010
2022-06-02	31.950	31.950	30.600	30.750	30.750	22,931
2022-06-01	33.650	34.100	32.050	32.050	32.050	54,723
2022-05-31	33.500	34.150	32.050	34.000	34.000	65,748
2022-05-30	33.000	34.400	33.000	33.500	33.500	9,927
2022-05-27	31.600	32.600	31.100	32.350	32.350	6,386
2022-05-25	32.000	32.000	31.600	31.650	31.650	4,107
2022-05-24	32.000	32.700	31.450	32.700	32.700	1,339
2022-05-23	33.700	33.700	32.050	32.100	32.100	6,570
2022-05-20	33.500	33.950	33.100	33.700	33.700	76,941
2022-05-19	32.000	32.800	32.000	32.800	32.800	6,230
2022-05-18	32.600	32.600	31.750	32.000	32.000	2,961
2022-05-17	32.350	32.700	32.300	32.600	32.600	583
2022-05-16	30.400	32.800	30.400	32.300	32.300	13,698
2022-05-13	31.450	32.500	30.400	30.400	30.400	11,185
2022-05-12	32.500	32.500	31.200	31.200	31.200	9,635
2022-05-11	31.550	32.950	30.800	32.500	32.500	6,712
2022-05-10	31.700	31.700	30.050	30.200	30.200	18,519
2022-05-09	32.950	32.950	30.000	30.000	30.000	22,699
2022-05-06	33.350	33.350	31.000	32.950	32.950	17,283
2022-05-05	32.250	33.950	32.250	33.350	33.350	1,230
2022-05-04	33.450	34.150	32.250	33.150	33.150	14,205
2022-05-03	32.750	34.000	32.650	33.450	33.450	8,023
2022-05-02	34.300	34.300	31.100	32.750	32.750	16,598
2022-04-29	35.650	35.850	33.000	33.750	33.750	16,180
2022-04-28	35.450	35.750	34.850	35.250	35.250	4,810
2022-04-27	34.300	35.350	34.200	34.850	34.850	6,589
2022-04-26	35.000	35.750	34.150	34.150	34.150	30,878
2022-04-25	36.500	37.250	34.300	34.300	34.300	7,774
2022-04-22	37.450	37.450	36.500	36.500	36.500	2,670
2022-04-21	37.550	38.550	37.350	37.450	37.450	2,271
2022-04-20	38.350	38.350	37.400	37.550	37.550	3,678
2022-04-19	39.800	40.200	38.550	38.950	38.950	31,996
2022-04-14	38.500	39.600	38.500	39.500	39.500	27,347
2022-04-13	38.800	39.350	38.500	38.500	38.500	4,233
2022-04-12	38.950	40.000	38.700	38.800	38.800	4,922
2022-04-11	39.500	39.500	38.950	38.950	38.950	4,582
2022-04-08	40.000	40.000	39.050	39.500	39.500	9,300
2022-04-07	41.950	41.950	39.650	40.000	40.000	51,726

← NewerPage 19 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.