Brinova Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 46.700 | 47.800 | 45.600 | 47.300 | 47.300 | 12,824 |
| 2022-01-11 | 48.700 | 48.700 | 46.000 | 46.700 | 46.700 | 17,877 |
| 2022-01-10 | 49.500 | 51.000 | 47.000 | 47.200 | 47.200 | 13,745 |
| 2022-01-07 | 47.600 | 49.300 | 47.000 | 49.300 | 49.300 | 45,943 |
| 2022-01-05 | 47.700 | 48.600 | 47.600 | 47.600 | 47.600 | 30,276 |
| 2022-01-04 | 49.800 | 51.200 | 47.300 | 47.300 | 47.300 | 50,343 |
| 2022-01-03 | 51.000 | 52.000 | 49.800 | 49.800 | 49.800 | 40,814 |
| 2021-12-30 | 49.100 | 51.800 | 48.600 | 49.800 | 49.800 | 17,601 |
| 2021-12-29 | 48.600 | 49.200 | 48.600 | 49.200 | 49.200 | 4,439 |
| 2021-12-28 | 48.600 | 48.900 | 47.400 | 48.600 | 48.600 | 41,163 |
| 2021-12-27 | 49.700 | 49.900 | 48.100 | 48.500 | 48.500 | 26,128 |
| 2021-12-23 | 49.700 | 50.400 | 49.000 | 49.700 | 49.700 | 7,926 |
| 2021-12-22 | 51.200 | 51.200 | 49.300 | 49.800 | 49.800 | 6,634 |
| 2021-12-21 | 49.000 | 50.600 | 49.000 | 50.400 | 50.400 | 33,448 |
| 2021-12-20 | 50.600 | 51.800 | 49.600 | 50.000 | 50.000 | 15,158 |
| 2021-12-17 | 50.400 | 52.000 | 48.800 | 50.200 | 50.200 | 57,692 |
| 2021-12-16 | 51.000 | 53.600 | 49.500 | 52.000 | 52.000 | 70,073 |
| 2021-12-15 | 49.000 | 52.200 | 49.000 | 51.000 | 51.000 | 13,818 |
| 2021-12-14 | 51.800 | 51.800 | 49.000 | 49.000 | 49.000 | 48,432 |
| 2021-12-13 | 52.200 | 52.600 | 51.600 | 52.000 | 52.000 | 6,338 |
| 2021-12-10 | 52.000 | 52.200 | 51.200 | 52.200 | 52.200 | 3,032 |
| 2021-12-09 | 53.200 | 53.400 | 51.400 | 52.200 | 52.200 | 4,594 |
| 2021-12-08 | 51.800 | 53.800 | 51.800 | 52.800 | 52.800 | 59,044 |
| 2021-12-07 | 51.000 | 52.200 | 50.600 | 52.200 | 52.200 | 10,897 |
| 2021-12-06 | 51.600 | 52.000 | 50.400 | 51.000 | 51.000 | 6,096 |
| 2021-12-03 | 54.000 | 54.400 | 51.600 | 51.600 | 51.600 | 16,808 |
| 2021-12-02 | 55.600 | 56.400 | 53.000 | 53.600 | 53.600 | 4,501 |
| 2021-12-01 | 56.000 | 56.800 | 54.200 | 55.000 | 55.000 | 39,061 |
| 2021-11-30 | 51.000 | 56.000 | 48.000 | 55.000 | 55.000 | 125,650 |
| 2021-11-29 | 52.000 | 53.400 | 50.600 | 52.200 | 52.200 | 15,748 |
| 2021-11-26 | 56.000 | 56.000 | 52.000 | 52.000 | 52.000 | 30,062 |
| 2021-11-25 | 53.600 | 55.600 | 53.200 | 55.400 | 55.400 | 506,192 |
| 2021-11-24 | 51.800 | 54.000 | 51.800 | 53.400 | 53.400 | 28,052 |
| 2021-11-23 | 55.400 | 55.400 | 51.200 | 51.800 | 51.800 | 218,077 |
| 2021-11-22 | 55.200 | 56.800 | 55.000 | 55.400 | 55.400 | 15,936 |
| 2021-11-19 | 55.600 | 56.400 | 55.000 | 55.200 | 55.200 | 37,505 |
| 2021-11-18 | 55.000 | 57.200 | 55.000 | 55.600 | 55.600 | 15,034 |
| 2021-11-17 | 53.400 | 55.000 | 53.200 | 55.000 | 55.000 | 53,079 |
| 2021-11-16 | 53.400 | 53.400 | 52.800 | 53.200 | 53.200 | 1,906 |
| 2021-11-15 | 52.600 | 53.600 | 51.400 | 53.400 | 53.400 | 21,494 |
| 2021-11-12 | 51.800 | 52.800 | 51.200 | 52.000 | 52.000 | 14,905 |
| 2021-11-11 | 52.000 | 52.000 | 50.600 | 51.800 | 51.800 | 18,840 |
| 2021-11-10 | 52.600 | 52.600 | 51.200 | 51.800 | 51.800 | 33,781 |
| 2021-11-09 | 53.800 | 54.000 | 52.200 | 52.600 | 52.600 | 14,586 |
| 2021-11-08 | 53.600 | 54.000 | 51.600 | 53.400 | 53.400 | 49,091 |
| 2021-11-05 | 52.000 | 53.600 | 51.200 | 53.600 | 53.600 | 17,593 |
| 2021-11-04 | 53.000 | 53.000 | 50.600 | 52.000 | 52.000 | 32,577 |
| 2021-11-03 | 53.000 | 53.000 | 50.200 | 53.000 | 53.000 | 43,276 |
| 2021-11-02 | 50.000 | 53.600 | 49.000 | 53.400 | 53.400 | 95,420 |
| 2021-11-01 | 48.500 | 50.000 | 48.100 | 50.000 | 50.000 | 58,477 |
| 2021-10-29 | 50.200 | 50.200 | 47.900 | 48.500 | 48.500 | 17,982 |
| 2021-10-28 | 48.000 | 50.600 | 47.700 | 50.200 | 50.200 | 23,955 |
| 2021-10-27 | 48.500 | 48.700 | 48.100 | 48.600 | 48.600 | 9,591 |
| 2021-10-26 | 49.500 | 49.500 | 47.800 | 49.000 | 49.000 | 7,195 |
| 2021-10-25 | 50.000 | 50.000 | 48.700 | 49.500 | 49.500 | 7,153 |
| 2021-10-22 | 48.100 | 50.200 | 48.000 | 49.800 | 49.800 | 26,465 |
| 2021-10-21 | 46.500 | 48.400 | 46.100 | 48.100 | 48.100 | 13,124 |
← NewerPage 21 of 21 · 1,257 trading days
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.