Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	25.600	26.800	25.600	25.900	25.900	3,883
2023-11-30	25.000	25.800	25.000	25.800	25.800	23,295
2023-11-29	26.000	26.700	25.000	25.700	25.700	16,021
2023-11-28	26.000	26.000	24.600	25.600	25.600	7,665
2023-11-27	24.000	25.000	24.000	25.000	25.000	3,178
2023-11-24	24.000	25.000	24.000	25.000	25.000	13,457
2023-11-23	24.000	25.000	24.000	24.200	24.200	9,935
2023-11-22	23.100	24.000	22.600	24.000	24.000	3,907
2023-11-21	23.100	23.600	22.500	23.100	23.100	13,384
2023-11-20	22.700	23.900	22.600	23.100	23.100	17,712
2023-11-17	22.900	23.900	22.900	23.500	23.500	2,424
2023-11-16	23.500	23.500	22.700	23.000	23.000	1,343
2023-11-15	22.600	24.900	22.600	23.600	23.600	8,182
2023-11-14	24.700	25.000	23.000	24.800	24.800	15,862
2023-11-13	22.800	24.800	22.800	24.800	24.800	6,077
2023-11-10	23.000	25.200	22.900	23.000	23.000	1,428
2023-11-09	25.000	25.000	23.000	23.000	23.000	4,676
2023-11-08	23.700	23.800	22.700	23.600	23.600	3,132
2023-11-07	24.300	24.300	22.400	23.800	23.800	5,554
2023-11-06	21.900	24.300	21.500	24.300	24.300	2,745
2023-11-03	22.100	22.100	21.800	21.900	21.900	2,253
2023-11-02	21.900	22.500	21.500	22.100	22.100	5,555
2023-11-01	22.300	22.300	21.000	21.300	21.300	9,552
2023-10-31	21.300	23.400	20.600	23.300	23.300	4,920
2023-10-30	20.800	21.200	20.300	21.200	21.200	2,626
2023-10-27	24.800	24.800	20.400	21.000	21.000	25,988
2023-10-26	20.100	22.700	20.000	22.600	22.600	17,736
2023-10-25	22.100	22.200	20.200	20.200	20.200	42,433
2023-10-24	24.500	24.900	23.000	23.000	23.000	2,801
2023-10-23	24.000	24.800	22.500	24.200	24.200	20,341
2023-10-20	24.100	24.500	22.900	24.400	24.400	6,872
2023-10-19	25.200	25.200	21.600	24.000	24.000	36,043
2023-10-18	23.000	23.600	22.000	23.600	23.600	8,346
2023-10-17	23.100	23.300	20.800	23.200	23.200	1,101
2023-10-16	24.200	24.200	23.000	23.500	23.500	5,425
2023-10-13	25.200	25.200	22.100	23.300	23.300	5,799
2023-10-12	23.000	24.400	21.900	23.200	23.200	16,101
2023-10-11	21.800	23.000	21.400	22.100	22.100	18,414
2023-10-10	21.800	23.200	21.400	22.100	22.100	13,926
2023-10-09	19.900	21.900	19.900	21.400	21.400	18,716
2023-10-06	20.300	21.500	19.900	20.400	20.400	2,007
2023-10-05	19.600	20.900	19.600	20.300	20.300	5,777
2023-10-04	20.000	20.900	19.850	20.000	20.000	35,360
2023-10-03	19.550	20.800	19.550	20.000	20.000	77,404
2023-10-02	20.000	20.000	19.550	19.550	19.550	21,182
2023-09-29	21.100	21.100	19.700	20.000	20.000	28,078
2023-09-28	21.000	21.000	19.900	19.900	19.900	2,006
2023-09-27	20.600	20.800	19.950	20.800	20.800	632
2023-09-26	19.700	20.600	19.650	20.600	20.600	11,539
2023-09-25	19.550	20.500	19.550	20.400	20.400	12,851
2023-09-22	19.600	19.850	19.250	19.400	19.400	3,472
2023-09-21	19.650	20.700	19.650	20.400	20.400	7,764
2023-09-20	20.200	20.400	19.450	19.650	19.650	8,212
2023-09-19	20.400	20.400	19.950	20.200	20.200	15,010
2023-09-18	20.200	20.400	19.050	20.200	20.200	33,990
2023-09-15	19.350	19.850	19.350	19.650	19.650	5,402
2023-09-14	19.550	20.000	19.000	19.350	19.350	1,590
2023-09-13	19.250	19.950	19.000	19.950	19.950	1,215
2023-09-12	20.100	20.100	19.350	20.100	20.100	1,202
2023-09-11	20.000	20.200	19.350	20.100	20.100	2,184

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.