Fortinova Fastigheter AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 27.700 | 27.700 | 26.500 | 26.800 | 26.800 | 9,881 |
| 2024-05-27 | 29.000 | 29.000 | 27.100 | 27.700 | 27.700 | 2,860 |
| 2024-05-24 | 27.900 | 28.000 | 27.000 | 27.100 | 27.100 | 6,438 |
| 2024-05-23 | 27.500 | 27.900 | 27.500 | 27.900 | 27.900 | 4,400 |
| 2024-05-22 | 28.700 | 28.700 | 27.500 | 28.200 | 28.200 | 2,401 |
| 2024-05-21 | 28.000 | 28.600 | 27.800 | 28.500 | 28.500 | 989 |
| 2024-05-20 | 28.000 | 29.500 | 27.600 | 28.800 | 28.800 | 2,928 |
| 2024-05-17 | 28.500 | 28.500 | 25.500 | 28.300 | 28.300 | 3,597 |
| 2024-05-16 | 28.100 | 30.000 | 28.100 | 28.500 | 28.500 | 5,333 |
| 2024-05-15 | 27.800 | 28.900 | 27.300 | 28.100 | 28.100 | 6,544 |
| 2024-05-14 | 27.500 | 27.900 | 27.500 | 27.900 | 27.900 | 1,909 |
| 2024-05-13 | 26.900 | 28.000 | 26.900 | 27.500 | 27.500 | 619 |
| 2024-05-10 | 28.500 | 28.500 | 27.500 | 28.000 | 28.000 | 1,684 |
| 2024-05-08 | 26.500 | 29.000 | 26.500 | 28.500 | 28.500 | 23,542 |
| 2024-05-07 | 25.400 | 26.300 | 25.300 | 26.000 | 26.000 | 795 |
| 2024-05-06 | 25.900 | 26.300 | 25.100 | 26.300 | 26.300 | 3,101 |
| 2024-05-03 | 26.400 | 26.400 | 25.400 | 25.900 | 25.900 | 524 |
| 2024-05-02 | 25.800 | 26.000 | 25.500 | 25.900 | 25.900 | 10,832 |
| 2024-04-30 | 25.900 | 25.900 | 25.100 | 25.900 | 25.900 | 6,186 |
| 2024-04-29 | 25.800 | 25.900 | 25.000 | 25.700 | 25.700 | 9,507 |
| 2024-04-26 | 24.900 | 25.900 | 24.500 | 25.800 | 25.800 | 19,157 |
| 2024-04-25 | 24.800 | 25.300 | 24.800 | 25.000 | 25.000 | 2,199 |
| 2024-04-24 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 3 |
| 2024-04-23 | 25.300 | 25.400 | 24.600 | 25.300 | 25.300 | 4,240 |
| 2024-04-22 | 25.700 | 26.300 | 25.100 | 25.100 | 25.100 | 3,828 |
| 2024-04-19 | 26.000 | 26.000 | 25.300 | 25.800 | 25.800 | 5,233 |
| 2024-04-18 | 26.500 | 26.500 | 26.000 | 26.300 | 26.300 | 11,801 |
| 2024-04-17 | 26.800 | 26.800 | 26.000 | 26.500 | 26.500 | 18,039 |
| 2024-04-16 | 26.400 | 26.800 | 25.400 | 26.800 | 26.800 | 31,854 |
| 2024-04-15 | 26.600 | 26.600 | 26.000 | 26.400 | 26.400 | 2,133 |
| 2024-04-12 | 25.800 | 27.400 | 25.700 | 26.600 | 26.600 | 27,837 |
| 2024-04-11 | 25.600 | 26.000 | 25.300 | 25.800 | 25.800 | 6,365 |
| 2024-04-10 | 25.500 | 26.000 | 25.300 | 26.000 | 26.000 | 10,858 |
| 2024-04-09 | 25.300 | 25.700 | 24.600 | 25.600 | 25.600 | 15,865 |
| 2024-04-08 | 25.000 | 25.700 | 25.000 | 25.700 | 25.700 | 6,188 |
| 2024-04-05 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 14,587 |
| 2024-04-04 | 25.100 | 25.700 | 25.000 | 25.700 | 25.700 | 8,719 |
| 2024-04-03 | 24.900 | 25.400 | 24.500 | 25.000 | 25.000 | 5,590 |
| 2024-04-02 | 24.300 | 25.100 | 24.000 | 24.900 | 24.900 | 7,956 |
| 2024-03-28 | 25.000 | 25.000 | 24.300 | 25.000 | 25.000 | 3,047 |
| 2024-03-27 | 24.600 | 25.000 | 24.600 | 24.900 | 24.900 | 5,612 |
| 2024-03-26 | 23.800 | 24.700 | 23.000 | 24.200 | 24.200 | 9,751 |
| 2024-03-25 | 23.800 | 23.900 | 23.300 | 23.800 | 23.800 | 20,302 |
| 2024-03-22 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 6,456 |
| 2024-03-21 | 22.600 | 23.400 | 22.300 | 23.000 | 23.000 | 17,641 |
| 2024-03-20 | 22.400 | 22.800 | 22.100 | 22.600 | 22.600 | 2,692 |
| 2024-03-19 | 22.200 | 23.500 | 22.100 | 22.300 | 22.300 | 15,963 |
| 2024-03-18 | 23.200 | 23.200 | 22.000 | 22.200 | 22.200 | 14,791 |
| 2024-03-15 | 22.700 | 23.100 | 21.800 | 23.100 | 23.100 | 44,664 |
| 2024-03-14 | 21.800 | 22.800 | 21.800 | 22.600 | 22.600 | 50,034 |
| 2024-03-13 | 22.000 | 22.200 | 21.600 | 21.800 | 21.800 | 86,405 |
| 2024-03-12 | 22.300 | 23.400 | 21.700 | 22.100 | 22.100 | 134,107 |
| 2024-03-11 | 22.300 | 23.000 | 21.600 | 22.300 | 22.300 | 71,747 |
| 2024-03-08 | 21.800 | 22.400 | 21.200 | 22.300 | 22.300 | 35,914 |
| 2024-03-07 | 23.300 | 23.300 | 21.000 | 21.800 | 21.800 | 20,956 |
| 2024-03-06 | 21.600 | 22.200 | 21.300 | 21.500 | 21.500 | 33,377 |
| 2024-03-05 | 22.100 | 22.100 | 21.300 | 21.600 | 21.600 | 7,038 |
| 2024-03-04 | 23.700 | 23.700 | 21.700 | 22.100 | 22.100 | 34,606 |
| 2024-03-01 | 22.000 | 22.300 | 21.500 | 22.300 | 22.300 | 7,748 |
| 2024-02-29 | 21.800 | 23.000 | 21.800 | 22.000 | 22.000 | 24,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.7200 SEK |
| 2021-12-16 | 0.4600 SEK |
| 2021-01-28 | 0.2700 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.