Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.350	13.350	13.100	13.100	13.100	15,550
2026-04-29	13.300	13.450	13.200	13.200	13.200	17,196
2026-04-28	13.500	13.500	13.150	13.250	13.250	49,056
2026-04-27	13.600	13.600	13.250	13.250	13.250	24,747
2026-04-24	13.850	13.950	13.500	13.550	13.550	149,648
2026-04-23	14.150	14.200	13.650	13.650	13.650	50,398
2026-04-22	13.950	14.050	13.900	13.900	13.900	36,667
2026-04-21	13.650	14.000	13.650	13.900	13.900	30,878
2026-04-20	13.700	13.900	13.700	13.900	13.900	28,354
2026-04-17	13.850	13.900	13.650	13.900	13.900	21,315
2026-04-16	13.650	13.900	13.600	13.750	13.750	25,576
2026-04-15	13.500	13.750	13.500	13.550	13.550	278,578
2026-04-14	13.400	13.750	13.400	13.500	13.500	96,285
2026-04-13	13.450	13.550	13.350	13.400	13.400	13,068
2026-04-10	13.350	13.550	13.300	13.400	13.400	41,274
2026-04-09	13.700	13.700	13.450	13.500	13.500	12,380
2026-04-08	13.900	13.900	13.650	13.650	13.650	34,191
2026-04-07	13.450	13.700	13.450	13.550	13.550	15,354
2026-04-02	13.700	13.700	13.400	13.600	13.600	17,104
2026-04-01	13.600	13.850	13.600	13.700	13.700	46,932
2026-03-31	13.300	13.500	13.200	13.500	13.500	26,655
2026-03-30	12.800	13.350	12.600	13.300	13.300	53,164
2026-03-27	12.800	12.800	12.600	12.650	12.650	26,345
2026-03-26	12.450	12.850	12.450	12.700	12.700	20,421
2026-03-25	12.400	12.900	12.400	12.700	12.700	67,441
2026-03-24	12.800	12.800	12.400	12.400	12.400	91,619
2026-03-23	12.950	12.950	12.500	12.650	12.650	24,567
2026-03-20	13.450	13.450	12.900	12.900	12.900	47,342
2026-03-19	13.300	13.550	12.950	13.250	13.250	56,195
2026-03-18	13.500	13.500	13.400	13.450	13.450	16,227
2026-03-17	13.600	13.700	13.300	13.500	13.500	85,865
2026-03-16	13.650	13.700	13.550	13.550	13.550	22,343
2026-03-13	13.750	13.800	13.650	13.650	13.650	64,146
2026-03-12	13.900	14.000	13.750	13.850	13.850	20,864
2026-03-11	14.350	14.350	13.850	13.850	13.850	67,033
2026-03-10	14.050	14.350	14.050	14.250	14.250	4,950
2026-03-09	13.950	14.450	13.950	14.100	14.100	50,242
2026-03-06	14.400	14.400	14.150	14.300	14.300	13,864
2026-03-05	14.600	14.600	14.200	14.200	14.200	25,120
2026-03-04	14.800	14.950	14.450	14.450	14.450	103,256
2026-03-03	15.000	15.050	14.500	14.750	14.750	51,447
2026-03-02	14.700	15.200	14.700	15.000	15.000	131,644
2026-02-27	15.000	15.250	14.800	15.050	15.050	52,819
2026-02-26	15.100	15.100	14.650	14.850	14.850	86,101
2026-02-25	14.550	15.200	14.300	15.100	15.100	171,878
2026-02-24	14.250	14.450	14.200	14.400	14.400	30,307
2026-02-23	14.800	14.800	14.000	14.250	14.250	179,180
2026-02-20	14.250	14.250	13.950	14.100	14.100	78,458
2026-02-19	14.050	14.300	13.900	14.000	14.000	95,231
2026-02-18	14.000	14.050	13.600	13.850	13.850	114,307
2026-02-17	14.500	14.500	13.900	14.000	14.000	40,450
2026-02-16	14.150	14.800	14.150	14.350	14.350	69,778
2026-02-13	14.350	14.450	14.000	14.100	14.100	125,127
2026-02-12	14.200	14.250	14.000	14.200	14.200	56,137
2026-02-11	14.300	14.500	14.000	14.050	14.050	27,437
2026-02-10	14.150	14.350	14.100	14.300	14.300	36,377
2026-02-09	14.850	14.850	13.700	14.300	14.300	98,343
2026-02-06	14.550	14.850	14.350	14.850	14.850	32,854
2026-02-05	14.650	14.850	14.200	14.250	14.250	79,508
2026-02-04	14.700	15.000	14.700	14.700	14.700	51,239

← NewerPage 3 of 5 · 251 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.