Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	24.900	28.900	24.900	26.000	25.078	5,424
2022-12-20	25.600	25.600	24.900	25.000	24.113	8,506
2022-12-19	25.800	25.800	24.700	25.800	24.885	7,439
2022-12-16	25.000	25.000	24.200	25.000	24.113	2,424
2022-12-15	25.000	25.000	23.500	24.500	23.631	13,833
2022-12-14	24.600	24.600	24.300	24.300	23.438	1,299
2022-12-13	22.300	24.800	22.300	24.600	23.728	12,849
2022-12-12	22.800	23.500	22.300	23.000	22.184	6,409
2022-12-09	23.000	23.700	22.800	22.800	21.991	5,946
2022-12-08	23.100	23.100	23.000	23.000	22.184	33,375
2022-12-07	25.000	25.000	23.000	23.000	22.184	9,600
2022-12-06	24.500	24.500	23.700	23.900	23.052	1,418
2022-12-05	24.100	24.100	23.500	23.900	23.052	3,235
2022-12-02	23.000	23.700	23.000	23.000	22.184	8,250
2022-12-01	22.800	22.900	21.300	22.800	21.991	13,694
2022-11-30	23.000	23.000	21.700	21.700	20.930	8,967
2022-11-29	22.900	23.500	22.700	22.700	21.895	18,267
2022-11-28	23.200	23.700	22.700	22.900	22.088	17,862
2022-11-25	23.800	24.400	23.000	23.200	22.377	23,291
2022-11-24	24.300	24.300	23.400	23.800	22.956	6,597
2022-11-23	24.000	24.200	23.700	23.700	22.859	1,019
2022-11-22	24.500	24.500	23.400	24.000	23.149	874
2022-11-21	23.900	24.400	23.800	24.200	23.342	9,463
2022-11-18	23.700	24.300	23.000	23.800	22.956	19,265
2022-11-17	23.600	23.600	23.000	23.350	22.522	28,092
2022-11-16	23.100	24.100	23.100	24.100	23.245	870
2022-11-15	23.400	24.600	23.300	23.300	22.474	24,548
2022-11-14	24.200	24.200	22.300	22.800	21.991	9,259
2022-11-11	23.500	25.000	23.500	24.200	23.342	7,068
2022-11-10	22.600	24.200	22.400	23.500	22.667	13,677
2022-11-09	23.400	24.100	22.500	22.500	21.702	10,780
2022-11-08	22.500	25.000	22.500	23.400	22.570	24,138
2022-11-07	21.900	22.900	21.500	22.200	21.413	19,196
2022-11-04	22.000	22.000	21.500	21.600	20.834	2,666
2022-11-03	20.500	23.300	20.500	21.400	20.641	8,640
2022-11-02	20.500	21.400	20.400	21.100	20.352	49,320
2022-11-01	21.600	21.600	20.500	20.500	19.773	42,535
2022-10-31	19.750	20.900	19.750	20.600	19.869	31,614
2022-10-28	19.700	19.900	19.000	19.750	19.050	28,030
2022-10-27	20.100	20.100	19.350	19.350	18.664	13,530
2022-10-26	20.000	20.000	19.300	19.500	18.808	29,618
2022-10-25	19.650	20.100	18.900	19.950	19.242	41,444
2022-10-24	19.300	20.100	19.300	19.650	18.953	12,458
2022-10-21	19.700	21.000	19.300	19.300	18.616	10,659
2022-10-20	20.300	20.300	19.100	19.700	19.001	28,082
2022-10-19	21.100	21.800	20.000	20.000	19.291	49,444
2022-10-18	22.600	22.600	21.800	22.000	21.220	12,606
2022-10-17	22.500	22.500	20.700	21.800	21.027	23,998
2022-10-14	23.400	25.000	21.600	22.600	21.798	201,615
2022-10-13	21.000	23.500	20.800	22.500	21.702	44,110
2022-10-12	21.000	21.000	19.250	20.100	19.387	21,149
2022-10-11	18.800	20.500	18.800	19.000	18.326	16,794
2022-10-10	19.350	19.500	18.800	18.800	18.133	21,161
2022-10-07	21.000	21.000	19.550	19.650	18.953	17,689
2022-10-06	20.800	22.500	19.500	20.700	19.966	21,652
2022-10-05	20.500	21.300	19.800	19.800	19.098	35,877
2022-10-04	21.200	22.000	20.000	20.500	19.773	29,011
2022-10-03	22.300	22.500	21.200	21.200	20.448	20,470
2022-09-30	22.900	23.000	22.000	22.300	21.509	14,431
2022-09-29	23.100	23.600	22.600	22.600	21.798	3,522

← NewerPage 17 of 21 · 1,257 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.