Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.500	16.700	16.300	16.700	16.700	32,289
2025-10-31	16.500	16.500	16.250	16.450	16.450	509,422
2025-10-30	16.300	16.600	16.300	16.350	16.350	27,606
2025-10-29	16.600	16.600	16.350	16.550	16.550	8,090
2025-10-28	16.800	16.800	16.500	16.500	16.500	7,240
2025-10-27	16.700	16.700	16.450	16.600	16.600	40,629
2025-10-24	16.650	17.200	16.650	16.700	16.700	36,668
2025-10-23	16.700	16.850	16.550	16.650	16.650	30,599
2025-10-22	16.450	16.650	16.450	16.650	16.650	40,236
2025-10-21	16.400	16.550	16.400	16.450	16.450	72,572
2025-10-20	15.950	16.400	15.950	16.250	16.250	12,703
2025-10-17	16.300	16.500	15.900	16.200	16.200	36,463
2025-10-16	15.750	16.450	15.450	16.250	16.250	174,874
2025-10-15	15.400	15.750	15.400	15.750	15.750	8,056
2025-10-14	15.750	15.800	15.400	15.400	15.400	12,760
2025-10-13	15.400	15.750	15.400	15.550	15.550	92,387
2025-10-10	15.500	15.700	15.300	15.600	15.600	119,145
2025-10-09	15.300	15.450	15.200	15.450	15.450	37,365
2025-10-08	15.600	15.600	14.900	15.250	15.250	35,062
2025-10-07	15.100	15.100	14.950	15.100	15.100	37,523
2025-10-06	14.850	15.300	14.850	15.200	15.200	36,441
2025-10-03	14.700	15.000	14.700	14.900	14.900	29,554
2025-10-02	15.000	15.250	14.700	14.700	14.700	76,609
2025-10-01	15.000	15.200	15.000	15.200	15.200	10,723
2025-09-30	15.200	15.300	15.000	15.000	15.000	29,373
2025-09-29	15.150	15.250	15.050	15.050	15.050	17,104
2025-09-26	15.300	15.300	15.200	15.200	15.200	4,180
2025-09-25	15.500	15.500	15.100	15.300	15.300	8,072
2025-09-24	15.400	15.550	15.300	15.300	15.300	22,693
2025-09-23	14.950	15.600	14.950	15.350	15.350	47,205
2025-09-22	15.200	15.450	14.950	14.950	14.950	45,387
2025-09-19	15.500	15.750	15.100	15.100	15.100	35,144
2025-09-18	15.500	15.700	15.450	15.450	15.450	39,483
2025-09-17	15.600	15.750	15.500	15.550	15.550	27,238
2025-09-16	15.850	15.850	15.600	15.600	15.600	27,003
2025-09-15	15.850	16.200	15.750	15.850	15.850	36,889
2025-09-12	15.650	16.200	15.600	16.100	16.100	32,663
2025-09-11	15.300	15.700	15.300	15.700	15.700	26,944
2025-09-10	15.250	15.350	15.050	15.100	15.100	69,047
2025-09-09	15.300	15.300	15.100	15.150	15.150	120,615
2025-09-08	15.600	15.750	15.300	15.300	15.300	67,695
2025-09-05	15.500	15.750	15.250	15.650	15.650	61,739
2025-09-04	15.600	15.800	15.150	15.500	15.500	39,614
2025-09-03	15.650	15.850	15.550	15.700	15.700	50,372
2025-09-02	16.000	16.050	15.700	15.700	15.700	29,120
2025-09-01	16.200	16.250	16.000	16.000	16.000	22,133
2025-08-29	16.350	16.550	16.250	16.350	16.350	45,476
2025-08-28	16.600	16.650	16.350	16.500	16.500	30,637
2025-08-27	16.450	16.500	16.250	16.450	16.450	20,796
2025-08-26	16.450	16.600	16.250	16.250	16.250	44,527
2025-08-25	16.600	16.700	16.300	16.300	16.300	24,588
2025-08-22	16.700	16.900	16.350	16.500	16.500	29,466
2025-08-21	16.550	16.550	16.300	16.400	16.400	7,184
2025-08-20	16.600	16.650	16.450	16.450	16.450	29,858
2025-08-19	16.850	16.900	16.600	16.600	16.600	16,977
2025-08-18	16.850	16.950	16.700	16.700	16.700	33,365
2025-08-15	16.700	16.850	16.700	16.750	16.750	14,794
2025-08-14	16.400	16.800	16.400	16.800	16.800	7,026
2025-08-13	16.800	16.800	16.450	16.550	16.550	23,738
2025-08-12	17.050	17.050	16.650	16.700	16.700	59,104

← NewerPage 5 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.