Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.750	15.000	14.750	14.800	14.800	14,052
2026-02-02	15.150	15.200	14.150	14.700	14.700	306,720
2026-01-30	15.150	15.400	15.150	15.200	15.200	17,935
2026-01-29	15.250	15.500	15.100	15.150	15.150	49,702
2026-01-28	15.650	15.650	15.200	15.400	15.400	38,490
2026-01-27	15.650	15.650	15.200	15.200	15.200	6,361
2026-01-26	15.300	15.650	15.300	15.500	15.500	20,759
2026-01-23	15.450	15.500	15.200	15.250	15.250	7,127
2026-01-22	15.550	15.550	15.250	15.500	15.500	14,771
2026-01-21	15.400	15.400	14.900	15.200	15.200	71,390
2026-01-20	15.650	15.650	15.150	15.450	15.450	51,565
2026-01-19	15.950	15.950	15.500	15.800	15.800	39,323
2026-01-16	15.750	16.150	15.750	15.950	15.950	33,565
2026-01-15	15.950	16.250	15.550	16.100	16.100	157,818
2026-01-14	15.750	16.050	15.750	15.900	15.900	8,111
2026-01-13	16.050	16.100	15.700	15.700	15.700	58,061
2026-01-12	15.950	16.350	15.750	16.000	16.000	62,084
2026-01-09	15.850	16.000	15.650	15.900	15.900	102,622
2026-01-08	16.150	16.150	15.850	16.000	16.000	34,095
2026-01-07	15.650	16.200	15.550	16.000	16.000	25,471
2026-01-05	15.850	15.850	15.700	15.700	15.700	14,169
2026-01-02	15.950	15.950	15.700	15.900	15.900	5,285
2025-12-30	15.750	15.900	15.750	15.900	15.900	15,584
2025-12-29	15.250	15.750	15.250	15.750	15.750	49,490
2025-12-23	15.100	15.900	15.100	15.500	15.500	66,218
2025-12-22	15.300	15.300	15.050	15.100	15.100	23,498
2025-12-19	15.450	15.600	15.200	15.200	15.200	12,668
2025-12-18	15.450	15.850	15.450	15.500	15.500	17,872
2025-12-17	15.650	15.650	15.450	15.450	15.450	13,377
2025-12-16	15.800	15.800	15.650	15.750	15.750	21,746
2025-12-15	15.800	15.900	15.650	15.700	15.700	13,580
2025-12-12	15.900	15.950	15.800	15.950	15.950	194,959
2025-12-11	15.650	15.900	15.650	15.900	15.900	6,485
2025-12-10	15.750	15.900	15.650	15.750	15.750	20,235
2025-12-09	15.700	16.050	15.400	15.750	15.750	32,658
2025-12-08	15.150	15.650	14.900	15.500	15.500	54,044
2025-12-05	15.100	15.250	15.100	15.250	15.250	7,223
2025-12-04	15.100	15.350	15.100	15.150	15.150	7,359
2025-12-03	15.550	15.700	14.950	15.150	15.150	144,874
2025-12-02	15.750	15.750	15.600	15.600	15.600	9,461
2025-12-01	15.550	15.850	15.500	15.750	15.750	9,885
2025-11-28	15.650	15.800	15.600	15.700	15.700	5,672
2025-11-27	15.950	15.950	15.650	15.650	15.650	12,211
2025-11-26	15.650	15.950	15.650	15.950	15.950	32,463
2025-11-25	15.750	16.000	15.400	15.550	15.550	44,302
2025-11-24	15.650	15.850	15.650	15.850	15.850	73,151
2025-11-21	15.800	15.800	15.500	15.700	15.700	5,933
2025-11-20	15.650	16.050	15.550	15.800	15.800	34,832
2025-11-19	15.750	16.000	15.650	15.700	15.700	18,532
2025-11-18	16.050	16.050	15.800	15.800	15.800	36,674
2025-11-17	15.950	16.300	15.700	16.050	16.050	29,884
2025-11-14	16.050	16.200	15.500	15.950	15.950	71,631
2025-11-13	16.100	16.600	16.000	16.050	16.050	35,754
2025-11-12	15.950	16.250	15.950	16.100	16.100	27,966
2025-11-11	16.400	16.500	15.950	16.000	16.000	40,478
2025-11-10	16.350	16.500	16.250	16.450	16.450	31,974
2025-11-07	16.750	16.750	16.400	16.450	16.450	19,356
2025-11-06	16.800	17.200	16.750	16.750	16.750	31,323
2025-11-05	16.750	16.950	16.600	16.800	16.800	20,781
2025-11-04	16.550	16.700	16.500	16.600	16.600	10,851

← NewerPage 4 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.