Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.800	13.200	12.550	12.750	12.750	103,222
2026-07-24	12.900	13.000	12.800	12.800	12.800	5,769
2026-07-23	12.750	12.850	12.700	12.750	12.750	18,301
2026-07-22	12.850	13.000	12.600	12.800	12.800	63,779
2026-07-21	12.950	12.950	12.850	12.950	12.950	14,016
2026-07-20	13.100	13.100	12.800	12.900	12.900	5,550
2026-07-17	12.700	13.250	12.650	12.900	12.900	24,271
2026-07-16	12.800	12.950	12.650	12.750	12.750	17,918
2026-07-15	12.800	12.900	12.700	12.800	12.800	40,103
2026-07-14	13.300	13.300	12.500	12.800	12.800	114,273
2026-07-13	13.350	13.450	13.200	13.200	13.200	10,642
2026-07-10	13.300	13.750	13.300	13.650	13.650	21,236
2026-07-09	13.200	13.550	13.100	13.300	13.300	73,373
2026-07-08	13.750	13.900	13.150	13.350	13.350	11,816
2026-07-07	13.850	14.000	13.550	13.650	13.650	44,596
2026-07-06	14.150	14.300	13.850	13.900	13.900	196,834
2026-07-03	13.450	14.100	13.450	14.050	14.050	17,180
2026-07-02	13.300	13.700	13.000	13.700	13.700	20,773
2026-07-01	13.050	13.150	13.000	13.150	13.150	2,689
2026-06-30	13.200	13.300	13.000	13.150	13.150	5,095
2026-06-29	13.550	13.550	13.100	13.300	13.300	18,600
2026-06-26	13.200	13.550	13.050	13.550	13.550	26,847
2026-06-25	13.450	13.650	13.350	13.450	13.450	48,432
2026-06-24	13.700	13.700	13.250	13.250	13.250	50,104
2026-06-23	13.600	13.750	13.500	13.700	13.700	19,220
2026-06-22	13.200	13.750	13.200	13.500	13.500	22,475
2026-06-18	12.950	13.100	12.900	12.900	12.900	15,413
2026-06-17	13.100	13.200	13.000	13.100	13.100	3,213
2026-06-16	13.050	13.300	12.950	12.950	12.950	20,898
2026-06-15	13.300	13.350	13.050	13.050	13.050	12,462
2026-06-12	13.100	13.500	13.100	13.100	13.100	6,753
2026-06-11	13.300	13.400	13.050	13.050	13.050	5,551
2026-06-10	13.300	13.450	13.150	13.350	13.350	5,830
2026-06-09	13.350	13.350	13.200	13.300	13.300	4,564
2026-06-08	13.450	13.500	13.200	13.450	13.450	10,744
2026-06-05	13.850	13.850	13.350	13.550	13.550	23,505
2026-06-04	13.900	14.100	13.700	13.850	13.850	10,550
2026-06-03	14.050	14.100	13.900	13.900	13.900	361,589
2026-06-02	14.050	14.150	13.950	14.000	14.000	45,172
2026-06-01	14.150	14.150	13.950	14.150	14.150	94,676
2026-05-29	13.950	14.100	13.850	13.950	13.950	9,088
2026-05-28	13.500	13.900	13.500	13.900	13.900	32,933
2026-05-27	13.350	13.600	13.350	13.600	13.600	57,086
2026-05-26	13.350	13.450	13.300	13.350	13.350	25,754
2026-05-25	13.350	13.550	13.350	13.350	13.350	11,624
2026-05-22	13.450	13.450	13.300	13.300	13.300	4,874
2026-05-21	13.300	13.500	13.300	13.450	13.450	3,001
2026-05-20	13.100	13.300	13.100	13.300	13.300	7,931
2026-05-19	13.200	13.250	13.000	13.150	13.150	16,445
2026-05-18	13.050	13.200	12.950	13.200	13.200	16,079
2026-05-15	13.100	13.100	12.900	13.050	13.050	4,834
2026-05-13	13.050	13.100	13.000	13.000	13.000	2,227
2026-05-12	13.200	13.200	13.000	13.150	13.150	9,182
2026-05-11	13.150	13.200	13.000	13.200	13.200	89,634
2026-05-08	13.300	13.300	13.150	13.300	13.300	13,601
2026-05-07	13.350	13.350	13.150	13.300	13.300	15,836
2026-05-06	13.000	13.450	13.000	13.400	13.400	76,771
2026-05-05	13.100	13.150	13.000	13.150	13.150	3,453
2026-05-04	13.050	13.200	12.900	12.900	12.900	33,872
2026-04-30	13.350	13.350	13.100	13.100	13.100	15,550

← NewerPage 2 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.