Brinova Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.400 | 25.400 | 25.100 | 25.100 | 25.100 | 1,376 |
| 2024-11-13 | 25.200 | 25.800 | 24.900 | 24.900 | 24.900 | 10,385 |
| 2024-11-12 | 25.300 | 25.800 | 25.300 | 25.400 | 25.400 | 13,619 |
| 2024-11-11 | 25.000 | 25.700 | 25.000 | 25.600 | 25.600 | 12,853 |
| 2024-11-08 | 25.000 | 26.100 | 25.000 | 25.000 | 25.000 | 8,225 |
| 2024-11-07 | 24.400 | 26.400 | 24.400 | 25.000 | 25.000 | 24,037 |
| 2024-11-06 | 24.600 | 26.100 | 24.400 | 24.400 | 24.400 | 14,585 |
| 2024-11-05 | 24.600 | 24.900 | 24.400 | 24.600 | 24.600 | 6,218 |
| 2024-11-04 | 24.800 | 24.900 | 24.600 | 24.600 | 24.600 | 5,873 |
| 2024-11-01 | 24.500 | 25.000 | 24.300 | 24.800 | 24.800 | 5,974 |
| 2024-10-31 | 25.000 | 25.400 | 24.400 | 24.500 | 24.500 | 37,751 |
| 2024-10-30 | 24.500 | 24.800 | 24.400 | 24.600 | 24.600 | 1,863 |
| 2024-10-29 | 24.000 | 24.600 | 23.900 | 24.600 | 24.600 | 23,269 |
| 2024-10-28 | 24.100 | 24.500 | 23.500 | 24.000 | 24.000 | 17,149 |
| 2024-10-25 | 24.700 | 25.200 | 23.900 | 24.100 | 24.100 | 17,793 |
| 2024-10-24 | 25.100 | 26.500 | 24.200 | 24.700 | 24.700 | 24,587 |
| 2024-10-23 | 24.300 | 25.200 | 23.900 | 24.700 | 24.700 | 29,044 |
| 2024-10-22 | 24.900 | 24.900 | 24.300 | 24.300 | 24.300 | 7,874 |
| 2024-10-21 | 25.400 | 25.400 | 24.800 | 25.000 | 25.000 | 5,571 |
| 2024-10-18 | 25.800 | 25.900 | 25.100 | 25.400 | 25.400 | 4,443 |
| 2024-10-17 | 26.900 | 26.900 | 25.700 | 25.800 | 25.800 | 15,706 |
| 2024-10-16 | 26.400 | 26.600 | 26.100 | 26.100 | 26.100 | 31,155 |
| 2024-10-15 | 24.400 | 26.500 | 24.400 | 26.400 | 26.400 | 57,948 |
| 2024-10-14 | 25.100 | 25.400 | 23.800 | 24.500 | 24.500 | 150,372 |
| 2024-10-11 | 25.000 | 25.500 | 24.600 | 25.100 | 25.100 | 23,861 |
| 2024-10-10 | 25.000 | 25.200 | 24.800 | 25.000 | 25.000 | 26,539 |
| 2024-10-09 | 25.500 | 25.500 | 24.900 | 25.000 | 25.000 | 41,118 |
| 2024-10-08 | 25.200 | 26.500 | 25.000 | 25.500 | 25.500 | 100,738 |
| 2024-10-07 | 25.800 | 26.100 | 25.400 | 25.600 | 25.600 | 34,063 |
| 2024-10-04 | 25.700 | 26.400 | 25.200 | 26.300 | 26.300 | 16,013 |
| 2024-10-03 | 26.700 | 27.000 | 25.700 | 25.700 | 25.700 | 12,623 |
| 2024-10-02 | 27.400 | 27.400 | 26.400 | 26.600 | 26.600 | 15,066 |
| 2024-10-01 | 26.900 | 27.900 | 26.900 | 27.400 | 27.400 | 15,676 |
| 2024-09-30 | 26.200 | 26.900 | 26.200 | 26.900 | 26.900 | 62,933 |
| 2024-09-27 | 26.600 | 27.200 | 26.500 | 26.800 | 26.800 | 15,777 |
| 2024-09-26 | 27.500 | 28.000 | 26.500 | 26.500 | 26.500 | 23,734 |
| 2024-09-25 | 27.500 | 27.500 | 27.000 | 27.400 | 27.400 | 17,705 |
| 2024-09-24 | 27.100 | 27.900 | 26.500 | 27.400 | 27.400 | 18,821 |
| 2024-09-23 | 27.100 | 27.900 | 26.900 | 27.100 | 27.100 | 47,870 |
| 2024-09-20 | 27.000 | 27.000 | 26.300 | 26.600 | 26.600 | 41,724 |
| 2024-09-19 | 25.000 | 27.000 | 24.700 | 26.300 | 26.300 | 238,748 |
| 2024-09-18 | 24.700 | 24.700 | 24.400 | 24.700 | 24.700 | 105,938 |
| 2024-09-17 | 25.300 | 25.300 | 23.700 | 24.300 | 24.300 | 460,113 |
| 2024-09-16 | 24.800 | 25.400 | 24.800 | 24.900 | 24.900 | 13,044 |
| 2024-09-13 | 25.100 | 25.100 | 24.500 | 24.800 | 24.800 | 61,053 |
| 2024-09-12 | 24.900 | 25.100 | 24.700 | 25.100 | 25.100 | 4,429 |
| 2024-09-11 | 25.500 | 25.600 | 24.700 | 24.700 | 24.700 | 22,388 |
| 2024-09-10 | 25.800 | 25.800 | 24.400 | 24.700 | 24.700 | 9,665 |
| 2024-09-09 | 24.800 | 24.900 | 24.400 | 24.400 | 24.400 | 12,991 |
| 2024-09-06 | 25.800 | 25.800 | 24.600 | 24.800 | 24.800 | 21,910 |
| 2024-09-05 | 25.100 | 25.800 | 24.700 | 25.300 | 25.300 | 23,880 |
| 2024-09-04 | 24.100 | 24.700 | 23.600 | 24.700 | 24.700 | 6,000 |
| 2024-09-03 | 23.800 | 24.100 | 23.800 | 24.100 | 24.100 | 11,605 |
| 2024-09-02 | 23.900 | 24.400 | 23.400 | 23.800 | 23.800 | 12,404 |
| 2024-08-30 | 23.300 | 24.400 | 23.100 | 23.800 | 23.800 | 12,163 |
| 2024-08-29 | 22.800 | 23.700 | 22.500 | 23.400 | 23.400 | 66,406 |
| 2024-08-28 | 24.000 | 24.000 | 22.800 | 23.200 | 23.200 | 4,783 |
| 2024-08-27 | 23.100 | 23.600 | 22.800 | 23.000 | 23.000 | 48,358 |
| 2024-08-26 | 23.500 | 23.500 | 22.600 | 23.100 | 23.100 | 83,973 |
| 2024-08-23 | 22.200 | 23.400 | 22.000 | 23.000 | 23.000 | 19,250 |
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.