Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	22.700	24.200	21.400	22.300	21.509	12,748
2023-03-16	22.300	24.200	22.000	22.700	21.895	4,960
2023-03-15	24.200	24.200	22.200	22.300	21.509	6,812
2023-03-14	23.000	23.900	23.000	23.200	22.377	9,228
2023-03-13	23.200	24.200	22.600	23.000	22.184	4,188
2023-03-10	23.400	23.400	22.800	23.150	22.329	15,382
2023-03-09	23.700	25.100	23.500	23.500	22.667	42,719
2023-03-08	24.600	24.800	23.500	23.700	22.859	2,166
2023-03-07	24.000	24.600	23.600	24.600	23.728	2,489
2023-03-06	24.500	24.800	23.300	24.500	23.631	2,190
2023-03-03	24.500	25.000	23.000	24.500	23.631	32,730
2023-03-02	24.500	25.500	24.300	24.900	24.017	1,581
2023-03-01	24.000	26.300	23.700	24.500	23.631	8,229
2023-02-28	27.000	27.000	23.000	23.600	22.763	11,934
2023-02-27	23.000	23.600	22.300	22.800	21.991	67,821
2023-02-24	21.600	24.100	21.600	22.400	21.606	48,858
2023-02-23	21.000	22.400	20.500	21.500	20.737	17,743
2023-02-22	21.000	21.400	20.700	21.000	20.255	27,406
2023-02-21	22.100	24.000	21.300	21.500	20.737	16,269
2023-02-20	22.800	23.100	22.000	22.200	21.413	23,123
2023-02-17	23.700	23.700	22.500	22.800	21.991	9,725
2023-02-16	24.200	24.200	23.500	23.600	22.763	17,667
2023-02-15	25.600	25.600	23.300	24.300	23.438	15,893
2023-02-14	26.600	26.600	25.900	26.000	25.078	8,983
2023-02-13	27.200	27.200	26.100	26.700	25.753	8,814
2023-02-10	28.500	28.500	27.100	27.300	26.332	13,736
2023-02-09	29.000	29.100	26.700	28.600	27.586	18,135
2023-02-08	29.700	29.700	28.400	29.000	27.971	5,552
2023-02-07	29.000	31.300	29.000	29.000	27.971	22,345
2023-02-06	28.600	29.800	28.500	28.600	27.586	2,173
2023-02-03	27.000	29.900	27.000	28.500	27.489	22,778
2023-02-02	27.700	29.900	26.800	28.926	27.900	17,375
2023-02-01	26.400	26.500	25.000	26.500	25.560	4,800
2023-01-31	27.300	27.400	26.400	26.500	25.560	372,004
2023-01-30	28.000	28.400	27.200	27.200	26.235	3,559
2023-01-27	28.600	28.900	27.400	27.600	26.621	8,308
2023-01-26	27.500	29.700	27.500	28.600	27.586	2,908
2023-01-25	28.300	28.300	27.300	27.700	26.718	4,310
2023-01-24	29.100	29.300	28.000	28.000	27.007	5,203
2023-01-23	32.300	32.300	27.400	28.900	27.875	8,620
2023-01-20	27.400	29.000	26.400	29.000	27.971	12,767
2023-01-19	30.500	31.400	27.300	27.800	26.814	15,028
2023-01-18	27.100	31.600	27.100	30.500	29.418	18,424
2023-01-17	26.500	27.600	25.800	27.100	26.139	12,811
2023-01-16	27.000	27.000	25.900	25.900	24.981	2,363
2023-01-13	26.900	26.900	26.000	26.000	25.078	11,798
2023-01-12	26.400	27.500	25.500	26.900	25.946	34,492
2023-01-11	26.600	27.400	25.600	26.200	25.271	23,583
2023-01-10	27.400	27.500	26.600	26.600	25.657	14,023
2023-01-09	27.500	27.500	26.800	26.800	25.850	218
2023-01-05	27.100	27.100	26.300	26.300	25.367	335
2023-01-04	26.300	27.200	25.300	26.300	25.367	21,732
2023-01-03	27.500	27.500	27.400	27.500	26.525	329
2023-01-02	26.500	28.900	26.500	27.000	26.042	23,841
2022-12-30	27.100	27.100	25.100	26.500	25.560	13,246
2022-12-29	25.300	27.100	23.400	27.100	26.139	1,537
2022-12-28	26.300	26.300	22.600	25.000	24.113	20,789
2022-12-27	26.800	27.900	26.000	26.300	25.367	545
2022-12-23	26.500	26.500	25.300	25.800	24.885	8,668
2022-12-22	25.900	26.700	25.000	25.400	24.499	5,112

← NewerPage 16 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.