Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.100	17.100	16.900	16.900	16.900	11,811
2025-08-08	17.100	17.100	17.000	17.000	17.000	7,824
2025-08-07	16.800	17.000	16.800	17.000	17.000	65,241
2025-08-06	16.850	17.000	16.800	16.850	16.850	20,126
2025-08-05	16.800	16.950	16.600	16.950	16.950	38,620
2025-08-04	16.500	16.850	16.500	16.850	16.850	25,148
2025-08-01	16.700	16.700	16.350	16.500	16.500	33,381
2025-07-31	16.750	16.850	16.550	16.600	16.600	7,221
2025-07-30	16.850	16.950	16.650	16.750	16.750	23,357
2025-07-29	16.750	16.900	16.550	16.900	16.900	15,773
2025-07-28	16.700	16.900	16.550	16.550	16.550	83,259
2025-07-25	16.750	16.950	16.550	16.650	16.650	15,861
2025-07-24	16.800	16.800	16.550	16.550	16.550	45,660
2025-07-23	16.700	16.900	16.450	16.650	16.650	39,552
2025-07-22	17.050	17.100	16.300	16.700	16.700	151,695
2025-07-21	17.050	17.300	17.050	17.200	17.200	5,462
2025-07-18	17.400	17.400	17.050	17.050	17.050	20,400
2025-07-17	17.150	17.400	17.150	17.250	17.250	7,153
2025-07-16	17.150	17.250	17.150	17.250	17.250	5,896
2025-07-15	17.100	17.400	17.000	17.300	17.300	109,409
2025-07-14	16.950	17.100	16.800	17.000	17.000	18,797
2025-07-11	17.000	17.150	16.600	17.100	17.100	37,039
2025-07-10	17.100	17.200	17.100	17.150	17.150	32,083
2025-07-09	17.050	17.200	16.900	17.150	17.150	58,588
2025-07-08	17.000	17.250	16.650	17.050	17.050	60,239
2025-07-07	16.950	16.950	16.400	16.600	16.600	33,999
2025-07-04	16.950	17.100	16.450	16.450	16.450	85,207
2025-07-03	16.950	17.050	16.900	16.900	16.900	12,767
2025-07-02	17.100	17.100	16.700	16.900	16.900	56,450
2025-07-01	16.900	17.200	16.700	17.150	17.150	28,430
2025-06-30	16.550	16.900	16.550	16.750	16.750	25,406
2025-06-27	16.300	16.850	16.300	16.600	16.600	46,245
2025-06-26	16.250	16.450	16.250	16.300	16.300	13,741
2025-06-25	16.600	16.650	16.000	16.300	16.300	249,863
2025-06-24	17.250	17.250	16.500	16.550	16.550	55,642
2025-06-23	17.000	17.250	17.000	17.000	17.000	3,453
2025-06-19	16.950	17.050	16.800	17.050	17.050	9,463
2025-06-18	16.900	17.350	16.900	17.000	17.000	33,763
2025-06-17	16.700	16.850	16.650	16.800	16.800	16,270
2025-06-16	16.450	16.600	16.350	16.600	16.600	34,563
2025-06-13	16.750	16.750	16.450	16.500	16.500	209,653
2025-06-12	17.100	17.100	16.900	16.900	16.900	1,315
2025-06-11	17.150	17.150	16.850	16.900	16.900	32,340
2025-06-10	17.150	17.200	17.150	17.200	17.200	1,064
2025-06-09	17.000	17.150	17.000	17.050	17.050	4,314
2025-06-05	17.250	17.300	16.950	17.000	17.000	8,222
2025-06-04	17.500	17.500	17.100	17.250	17.250	22,033
2025-06-03	16.900	17.300	16.800	17.300	17.300	46,216
2025-06-02	17.150	17.150	16.850	16.900	16.900	35,719
2025-05-30	17.900	17.900	17.050	17.050	17.050	13,542
2025-05-28	17.100	17.300	17.100	17.100	17.100	15,207
2025-05-27	17.100	17.150	17.000	17.050	17.050	26,178
2025-05-26	17.950	17.950	16.800	16.900	16.900	10,170
2025-05-23	16.500	16.850	16.500	16.800	16.800	8,717
2025-05-22	17.200	17.200	16.450	16.650	16.650	11,294
2025-05-21	17.400	17.400	16.900	17.000	17.000	11,278
2025-05-20	16.900	17.250	16.900	17.100	17.100	7,655
2025-05-19	17.100	17.300	16.900	16.900	16.900	10,985
2025-05-16	17.950	17.950	17.000	17.000	17.000	7,169
2025-05-15	16.950	17.050	16.900	17.050	17.050	23,235

← NewerPage 6 of 22 · 1,261 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.