Brinova Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 18.850 | 19.450 | 18.850 | 18.900 | 18.900 | 84,789 |
| 2025-02-13 | 18.850 | 18.850 | 18.650 | 18.700 | 18.700 | 30,376 |
| 2025-02-12 | 18.800 | 18.900 | 18.600 | 18.650 | 18.650 | 38,620 |
| 2025-02-11 | 19.000 | 19.000 | 18.700 | 18.750 | 18.750 | 13,598 |
| 2025-02-10 | 18.500 | 19.050 | 18.500 | 19.000 | 19.000 | 34,837 |
| 2025-02-07 | 18.700 | 18.700 | 18.350 | 18.650 | 18.650 | 22,284 |
| 2025-02-06 | 18.700 | 19.000 | 18.000 | 18.400 | 18.400 | 54,137 |
| 2025-02-05 | 18.500 | 19.050 | 18.500 | 18.800 | 18.800 | 14,637 |
| 2025-02-04 | 19.100 | 19.100 | 18.500 | 18.600 | 18.600 | 24,363 |
| 2025-02-03 | 17.850 | 19.000 | 17.850 | 18.900 | 18.900 | 14,762 |
| 2025-01-31 | 19.000 | 19.200 | 18.750 | 19.050 | 19.050 | 27,082 |
| 2025-01-30 | 18.950 | 19.250 | 18.650 | 18.650 | 18.650 | 18,189 |
| 2025-01-29 | 19.150 | 19.150 | 18.900 | 18.950 | 18.950 | 69,332 |
| 2025-01-28 | 18.950 | 19.300 | 18.900 | 18.900 | 18.900 | 31,973 |
| 2025-01-27 | 18.800 | 19.000 | 18.550 | 18.950 | 18.950 | 30,220 |
| 2025-01-24 | 18.800 | 18.850 | 18.450 | 18.800 | 18.800 | 22,741 |
| 2025-01-23 | 18.150 | 18.800 | 17.850 | 18.600 | 18.600 | 50,366 |
| 2025-01-22 | 19.150 | 19.350 | 18.100 | 18.250 | 18.250 | 80,785 |
| 2025-01-21 | 18.900 | 18.950 | 18.550 | 18.900 | 18.900 | 304,175 |
| 2025-01-20 | 19.400 | 19.400 | 18.700 | 18.900 | 18.900 | 40,282 |
| 2025-01-17 | 19.300 | 19.600 | 19.300 | 19.400 | 19.400 | 39,626 |
| 2025-01-16 | 19.600 | 19.600 | 19.200 | 19.450 | 19.450 | 22,598 |
| 2025-01-15 | 19.400 | 19.550 | 19.050 | 19.500 | 19.500 | 33,205 |
| 2025-01-14 | 19.450 | 19.550 | 19.050 | 19.300 | 19.300 | 10,944 |
| 2025-01-13 | 19.250 | 19.450 | 19.100 | 19.250 | 19.250 | 7,839 |
| 2025-01-10 | 19.500 | 19.550 | 19.200 | 19.250 | 19.250 | 11,390 |
| 2025-01-09 | 19.500 | 19.500 | 19.250 | 19.400 | 19.400 | 5,172 |
| 2025-01-08 | 19.400 | 19.900 | 19.400 | 19.550 | 19.550 | 9,104 |
| 2025-01-07 | 19.650 | 19.900 | 19.450 | 19.500 | 19.500 | 58,489 |
| 2025-01-03 | 19.850 | 19.850 | 19.600 | 19.800 | 19.800 | 27,378 |
| 2025-01-02 | 20.100 | 20.300 | 19.650 | 19.900 | 19.900 | 22,655 |
| 2024-12-30 | 19.900 | 20.600 | 19.900 | 20.000 | 20.000 | 16,306 |
| 2024-12-27 | 19.500 | 20.100 | 19.500 | 19.800 | 19.800 | 21,603 |
| 2024-12-23 | 19.650 | 19.650 | 19.150 | 19.500 | 19.500 | 37,513 |
| 2024-12-20 | 19.700 | 19.950 | 19.450 | 19.650 | 19.650 | 29,093 |
| 2024-12-19 | 19.750 | 19.800 | 19.200 | 19.450 | 19.450 | 45,891 |
| 2024-12-18 | 19.600 | 20.300 | 19.600 | 19.950 | 19.950 | 38,022 |
| 2024-12-17 | 19.700 | 19.900 | 19.400 | 19.600 | 19.600 | 44,216 |
| 2024-12-16 | 20.200 | 20.300 | 19.200 | 19.650 | 19.650 | 576,542 |
| 2024-12-13 | 20.800 | 21.200 | 20.000 | 20.300 | 20.300 | 58,189 |
| 2024-12-12 | 22.000 | 22.000 | 19.900 | 20.800 | 20.800 | 235,650 |
| 2024-12-11 | 23.900 | 24.400 | 21.500 | 22.000 | 22.000 | 226,226 |
| 2024-12-10 | 22.300 | 23.000 | 22.300 | 22.800 | 22.800 | 12,661 |
| 2024-12-09 | 22.900 | 23.000 | 22.600 | 22.600 | 22.600 | 12,107 |
| 2024-12-06 | 22.700 | 22.900 | 22.400 | 22.900 | 22.900 | 8,618 |
| 2024-12-05 | 22.700 | 23.100 | 22.600 | 22.900 | 22.900 | 23,998 |
| 2024-12-04 | 23.700 | 23.700 | 22.700 | 23.000 | 23.000 | 22,668 |
| 2024-12-03 | 23.100 | 23.600 | 23.100 | 23.300 | 23.300 | 5,594 |
| 2024-12-02 | 22.800 | 23.700 | 22.800 | 23.600 | 23.600 | 4,625 |
| 2024-11-29 | 23.000 | 23.300 | 23.000 | 23.200 | 23.200 | 4,178 |
| 2024-11-28 | 23.200 | 23.300 | 22.800 | 23.100 | 23.100 | 3,371 |
| 2024-11-27 | 21.900 | 23.200 | 21.900 | 23.200 | 23.200 | 14,524 |
| 2024-11-26 | 21.800 | 22.700 | 21.500 | 22.400 | 22.400 | 6,875 |
| 2024-11-25 | 22.500 | 22.600 | 21.800 | 21.800 | 21.800 | 23,894 |
| 2024-11-22 | 23.100 | 23.400 | 22.300 | 22.300 | 22.300 | 21,124 |
| 2024-11-21 | 24.500 | 24.500 | 22.000 | 22.900 | 22.900 | 47,799 |
| 2024-11-20 | 23.900 | 24.300 | 23.900 | 24.100 | 24.100 | 1,903 |
| 2024-11-19 | 24.400 | 24.400 | 23.900 | 24.000 | 24.000 | 3,690 |
| 2024-11-18 | 24.500 | 24.800 | 24.400 | 24.400 | 24.400 | 3,768 |
| 2024-11-15 | 25.300 | 25.300 | 24.700 | 24.900 | 24.900 | 1,169 |
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.