Brinova Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.250	11.500	11.250	11.250	11.250	28,858
2026-10-16	11.300	11.400	11.200	11.300	11.300	10,397
2026-10-15	11.250	11.350	11.150	11.350	11.350	10,134
2026-10-14	11.100	11.300	11.050	11.250	11.250	125,384
2026-10-13	11.000	11.200	11.000	11.200	11.200	10,079
2026-10-12	10.900	11.050	10.800	11.000	11.000	90,457
2026-10-09	11.000	11.100	10.900	10.950	10.950	102,500
2026-10-08	11.000	11.050	10.950	11.000	11.000	20,370
2026-10-07	11.350	11.350	11.000	11.050	11.050	92,748
2026-10-06	11.150	11.400	11.150	11.250	11.250	9,977
2026-10-05	11.250	11.450	11.150	11.200	11.200	35,890
2026-10-02	11.150	11.450	11.150	11.450	11.450	24,344
2026-10-01	11.350	11.400	11.150	11.150	11.150	13,508
2026-09-30	11.400	11.550	11.300	11.300	11.300	79,006
2026-09-29	11.700	11.700	11.500	11.600	11.600	19,252
2026-09-28	11.900	11.900	11.500	11.550	11.550	193,972
2026-09-25	11.800	11.950	11.750	11.900	11.900	168,099
2026-09-24	12.000	12.000	11.800	11.850	11.850	18,643
2026-09-23	12.100	12.150	11.900	11.950	11.950	20,182
2026-09-22	12.000	12.100	11.950	12.050	12.050	12,661
2026-09-21	12.050	12.200	12.000	12.050	12.050	66,906
2026-09-18	12.400	12.400	12.150	12.200	12.200	8,014
2026-09-17	12.300	12.300	12.050	12.300	12.300	25,352
2026-09-16	12.000	12.450	12.000	12.300	12.300	22,453
2026-09-15	12.350	12.350	12.000	12.100	12.100	21,490
2026-09-14	12.300	12.400	12.250	12.350	12.350	14,029
2026-09-11	12.500	12.500	12.300	12.400	12.400	33,540
2026-09-10	12.550	12.650	12.300	12.350	12.350	92,592
2026-09-09	12.400	12.700	12.400	12.700	12.700	6,969
2026-09-08	12.500	12.500	12.300	12.500	12.500	40,280
2026-09-07	12.350	12.450	12.350	12.400	12.400	25,612
2026-09-04	12.450	12.650	12.350	12.450	12.450	45,837
2026-09-03	12.300	12.700	12.250	12.700	12.700	70,604
2026-09-02	12.600	12.600	12.350	12.500	12.500	207,866
2026-09-01	12.650	12.650	12.450	12.550	12.550	12,041
2026-08-31	12.450	12.750	12.450	12.500	12.500	7,067
2026-08-28	12.700	12.750	12.500	12.550	12.550	15,520
2026-08-27	12.950	12.950	12.600	12.750	12.750	23,686
2026-08-26	12.800	12.950	12.800	12.950	12.950	10,267
2026-08-25	13.000	13.000	12.800	13.000	13.000	11,838
2026-08-24	13.000	13.000	12.650	13.000	13.000	21,207
2026-08-21	12.800	13.250	12.750	12.900	12.900	78,460
2026-08-20	12.800	12.800	12.600	12.700	12.700	43,666
2026-08-19	12.750	12.850	12.500	12.600	12.600	24,558
2026-08-18	12.750	12.750	12.500	12.750	12.750	11,712
2026-08-17	12.800	12.800	12.600	12.600	12.600	1,928
2026-08-14	12.750	12.950	12.750	12.800	12.800	13,427
2026-08-13	13.000	13.200	12.800	12.950	12.950	18,308
2026-08-12	12.900	13.250	12.800	13.100	13.100	47,706
2026-08-11	12.450	13.250	12.400	12.950	12.950	67,289
2026-08-10	12.600	12.700	12.400	12.700	12.700	42,076
2026-08-07	12.850	12.850	12.450	12.650	12.650	126,388
2026-08-06	12.800	12.850	12.650	12.850	12.850	10,991
2026-08-05	12.800	12.800	12.600	12.750	12.750	55,454
2026-08-04	13.150	13.150	12.600	12.950	12.950	123,815
2026-08-03	13.000	13.100	12.950	13.100	13.100	14,846
2026-07-31	12.900	13.100	12.750	12.900	12.900	23,532
2026-07-30	12.850	13.150	12.750	12.850	12.850	38,281
2026-07-29	12.950	12.950	12.850	12.850	12.850	16,709
2026-07-28	12.750	12.950	12.750	12.950	12.950	25,161

Page 1 of 3 · 128 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.