Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	20.500	21.100	20.400	21.100	21.100	1,760
2023-06-15	20.200	20.800	20.200	20.700	20.700	2,973
2023-06-14	20.100	20.800	20.100	20.800	20.800	4,217
2023-06-13	20.700	20.900	20.000	20.900	20.900	752
2023-06-12	21.000	21.000	19.550	20.700	20.700	1,189
2023-06-09	21.200	21.200	20.200	21.000	21.000	8,763
2023-06-08	20.100	21.700	20.000	20.000	20.000	328
2023-06-07	20.900	22.300	20.000	21.000	21.000	2,736
2023-06-05	19.000	22.000	19.000	20.900	20.900	10,349
2023-06-02	19.750	20.600	19.150	20.400	20.400	5,974
2023-06-01	19.600	19.750	19.000	19.750	19.750	23,507
2023-05-31	20.600	21.300	19.100	19.700	19.700	19,532
2023-05-30	22.500	23.000	20.500	20.600	20.600	15,642
2023-05-29	19.800	22.500	19.600	22.500	22.500	16,620
2023-05-26	21.900	21.900	19.650	19.750	19.750	7,766
2023-05-25	20.300	20.700	19.900	20.700	20.700	1,336
2023-05-24	20.200	20.300	19.800	20.300	20.300	8,264
2023-05-23	20.700	21.000	19.600	20.200	20.200	9,295
2023-05-22	20.900	20.900	19.750	20.300	19.580	4,003
2023-05-19	20.400	22.900	19.750	20.300	19.580	27,284
2023-05-17	22.000	22.000	20.000	20.400	19.677	14,064
2023-05-16	23.500	23.500	19.800	20.200	19.484	31,661
2023-05-15	21.000	22.000	20.400	20.900	20.159	4,012
2023-05-12	20.900	21.900	20.900	21.800	21.027	534,843
2023-05-11	20.000	21.000	19.900	20.900	20.159	1,540,685
2023-05-10	20.700	24.300	19.500	19.850	19.146	19,004
2023-05-09	24.200	24.200	19.950	20.700	19.966	14,928
2023-05-08	22.700	23.000	20.300	22.100	21.316	10,094
2023-05-05	24.000	24.000	22.000	22.700	21.895	8,301
2023-05-04	23.600	23.900	22.300	23.100	22.281	6,142
2023-05-03	23.000	24.100	23.000	23.500	22.667	262
2023-05-02	23.200	24.400	23.200	23.200	22.377	1,415
2023-04-28	23.300	23.700	22.900	23.200	22.377	5,684
2023-04-27	24.100	24.400	22.900	22.900	22.088	3,995
2023-04-26	23.700	24.100	23.600	24.100	23.245	1,996
2023-04-25	24.000	24.100	24.000	24.000	23.149	1,006
2023-04-24	23.800	24.100	23.600	24.000	23.149	5,367
2023-04-21	24.000	24.100	23.500	23.800	22.956	2,463
2023-04-20	24.800	24.800	23.000	23.900	23.052	14,656
2023-04-19	24.600	24.600	23.600	24.600	23.728	686
2023-04-18	24.800	24.800	23.800	24.600	23.728	164
2023-04-17	23.700	24.400	23.500	24.400	23.535	7,791
2023-04-14	24.700	26.900	23.700	23.700	22.859	15,868
2023-04-13	25.000	27.800	24.100	24.800	23.920	11,098
2023-04-12	24.100	24.900	24.000	24.300	23.438	3,693
2023-04-11	23.800	24.900	22.700	24.000	23.149	4,609
2023-04-06	23.000	23.800	22.500	23.800	22.956	2,930
2023-04-05	22.900	22.900	21.900	22.600	21.798	105
2023-04-04	23.400	23.400	22.200	22.900	22.088	336
2023-04-03	24.100	24.100	21.700	22.400	21.606	5,108
2023-03-31	22.900	24.200	22.000	24.200	23.342	19,759
2023-03-30	22.600	23.000	21.800	22.900	22.088	17,701
2023-03-29	23.700	23.700	20.500	22.400	21.606	3,270
2023-03-28	21.600	22.700	21.600	22.400	21.606	417
2023-03-27	23.000	23.000	21.200	21.800	21.027	1,817
2023-03-24	21.600	22.700	20.500	20.800	20.062	19,283
2023-03-23	23.700	23.700	21.100	21.500	20.737	1,355
2023-03-22	21.300	22.200	21.000	21.700	20.930	17,607
2023-03-21	23.100	23.100	22.000	22.500	21.702	5,541
2023-03-20	22.000	24.000	21.900	23.100	22.281	4,661

← NewerPage 15 of 22 · 1,262 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.