Brinova Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.250 | 17.300 | 16.750 | 16.750 | 16.750 | 25,852 |
| 2025-05-13 | 17.050 | 17.400 | 17.050 | 17.100 | 17.100 | 4,938 |
| 2025-05-12 | 17.900 | 17.900 | 17.000 | 17.200 | 17.200 | 26,105 |
| 2025-05-09 | 17.300 | 17.350 | 17.250 | 17.250 | 17.250 | 6,152 |
| 2025-05-08 | 18.000 | 18.000 | 17.100 | 17.300 | 17.300 | 28,753 |
| 2025-05-07 | 16.850 | 18.200 | 16.850 | 17.650 | 17.650 | 48,040 |
| 2025-05-06 | 17.000 | 17.000 | 16.600 | 16.800 | 16.800 | 3,398 |
| 2025-05-05 | 17.250 | 17.250 | 16.700 | 16.950 | 16.950 | 20,010 |
| 2025-05-02 | 17.200 | 17.400 | 17.150 | 17.350 | 17.350 | 13,978 |
| 2025-04-30 | 17.200 | 17.350 | 17.100 | 17.150 | 17.150 | 9,215 |
| 2025-04-29 | 17.550 | 17.550 | 17.000 | 17.050 | 17.050 | 10,342 |
| 2025-04-28 | 17.700 | 17.700 | 17.350 | 17.350 | 17.350 | 16,294 |
| 2025-04-25 | 17.150 | 17.550 | 17.100 | 17.500 | 17.500 | 61,725 |
| 2025-04-24 | 16.900 | 17.500 | 16.900 | 17.100 | 17.100 | 50,234 |
| 2025-04-23 | 17.300 | 17.350 | 16.550 | 17.150 | 17.150 | 162,021 |
| 2025-04-22 | 17.200 | 17.400 | 17.150 | 17.250 | 17.250 | 7,254 |
| 2025-04-17 | 17.200 | 17.300 | 17.100 | 17.100 | 17.100 | 1,834 |
| 2025-04-16 | 17.200 | 17.450 | 17.200 | 17.200 | 17.200 | 309,212 |
| 2025-04-15 | 17.000 | 17.200 | 16.500 | 17.100 | 17.100 | 23,251 |
| 2025-04-14 | 16.500 | 17.050 | 16.200 | 17.000 | 17.000 | 22,656 |
| 2025-04-11 | 16.750 | 16.750 | 16.000 | 16.200 | 16.200 | 33,083 |
| 2025-04-10 | 16.250 | 16.400 | 15.950 | 16.050 | 16.050 | 20,062 |
| 2025-04-09 | 16.400 | 16.400 | 15.500 | 15.550 | 15.550 | 28,165 |
| 2025-04-08 | 16.350 | 16.850 | 16.200 | 16.350 | 16.350 | 125,694 |
| 2025-04-07 | 16.800 | 16.800 | 15.900 | 15.900 | 15.900 | 44,015 |
| 2025-04-04 | 16.750 | 17.150 | 16.750 | 17.100 | 17.100 | 946,722 |
| 2025-04-03 | 16.650 | 17.200 | 16.150 | 16.900 | 16.900 | 35,690 |
| 2025-04-02 | 16.550 | 16.700 | 16.250 | 16.700 | 16.700 | 10,883 |
| 2025-04-01 | 16.700 | 16.700 | 16.350 | 16.400 | 16.400 | 12,208 |
| 2025-03-31 | 16.550 | 16.750 | 16.200 | 16.550 | 16.550 | 16,008 |
| 2025-03-28 | 16.350 | 16.600 | 16.100 | 16.500 | 16.500 | 11,607 |
| 2025-03-27 | 16.600 | 16.600 | 16.350 | 16.350 | 16.350 | 1,805 |
| 2025-03-26 | 17.050 | 17.050 | 16.400 | 16.400 | 16.400 | 19,344 |
| 2025-03-25 | 16.800 | 16.800 | 16.350 | 16.600 | 16.600 | 15,971 |
| 2025-03-24 | 17.000 | 17.000 | 16.600 | 16.600 | 16.600 | 15,267 |
| 2025-03-21 | 16.800 | 16.900 | 16.650 | 16.700 | 16.700 | 6,908 |
| 2025-03-20 | 16.850 | 17.000 | 16.800 | 16.850 | 16.850 | 16,232 |
| 2025-03-19 | 17.050 | 17.050 | 16.800 | 16.800 | 16.800 | 24,141 |
| 2025-03-18 | 17.200 | 17.200 | 16.750 | 16.750 | 16.750 | 27,154 |
| 2025-03-17 | 16.900 | 17.150 | 16.850 | 16.850 | 16.850 | 33,054 |
| 2025-03-14 | 17.300 | 17.400 | 16.750 | 16.750 | 16.750 | 240,484 |
| 2025-03-13 | 16.750 | 17.150 | 16.650 | 16.900 | 16.900 | 10,167 |
| 2025-03-12 | 17.000 | 17.300 | 16.750 | 16.800 | 16.800 | 34,422 |
| 2025-03-11 | 16.850 | 17.100 | 16.700 | 16.750 | 16.750 | 11,289 |
| 2025-03-10 | 17.050 | 17.450 | 16.750 | 16.850 | 16.850 | 39,793 |
| 2025-03-07 | 16.400 | 17.100 | 16.400 | 16.750 | 16.750 | 22,608 |
| 2025-03-06 | 17.150 | 17.150 | 16.100 | 16.200 | 16.200 | 134,949 |
| 2025-03-05 | 17.750 | 17.800 | 16.750 | 16.800 | 16.800 | 108,493 |
| 2025-03-04 | 18.650 | 18.700 | 17.700 | 17.750 | 17.750 | 83,596 |
| 2025-03-03 | 18.200 | 18.750 | 18.200 | 18.500 | 18.500 | 5,561 |
| 2025-02-28 | 18.700 | 18.700 | 18.250 | 18.650 | 18.650 | 6,436 |
| 2025-02-27 | 18.450 | 18.750 | 18.450 | 18.450 | 18.450 | 3,755 |
| 2025-02-26 | 18.900 | 19.150 | 18.450 | 18.450 | 18.450 | 16,425 |
| 2025-02-25 | 18.100 | 18.900 | 18.100 | 18.900 | 18.900 | 10,927 |
| 2025-02-24 | 18.200 | 18.250 | 18.000 | 18.100 | 18.100 | 257,275 |
| 2025-02-21 | 18.350 | 18.450 | 18.050 | 18.050 | 18.050 | 19,160 |
| 2025-02-20 | 18.900 | 18.900 | 18.000 | 18.150 | 18.150 | 39,978 |
| 2025-02-19 | 18.750 | 19.000 | 18.500 | 18.600 | 18.600 | 29,502 |
| 2025-02-18 | 18.800 | 18.900 | 18.600 | 18.750 | 18.750 | 10,569 |
| 2025-02-17 | 18.900 | 19.050 | 18.700 | 18.880 | 18.880 | 55,767 |
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.