Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	23.100	23.400	22.100	22.200	21.413	14,261
2022-09-27	24.500	25.000	22.100	23.100	22.281	12,149
2022-09-26	25.000	25.000	23.000	23.100	22.281	10,592
2022-09-23	26.100	27.100	24.500	25.000	24.113	32,083
2022-09-22	28.300	28.300	25.900	26.500	25.560	10,370
2022-09-21	29.000	29.700	27.800	28.000	27.007	2,663
2022-09-20	29.900	29.900	25.600	28.600	27.586	1,105
2022-09-19	30.700	30.800	28.900	29.100	28.068	9,297
2022-09-16	30.700	30.800	30.700	30.800	29.708	303
2022-09-15	31.200	31.200	29.000	30.600	29.515	21,132
2022-09-14	32.400	32.400	31.600	31.600	30.479	152,431
2022-09-13	33.600	33.600	31.000	31.700	30.576	3,266
2022-09-12	32.000	34.000	32.000	33.900	32.698	384
2022-09-09	30.900	33.900	30.900	31.100	29.997	6,914
2022-09-08	32.000	33.900	30.100	30.900	29.804	3,500
2022-09-07	33.200	33.200	32.000	32.000	30.865	4,004
2022-09-06	35.300	35.300	32.400	32.700	31.540	1,539
2022-09-05	35.400	37.300	35.300	35.300	34.048	1,204
2022-09-02	32.500	35.400	32.500	35.400	34.144	1,104
2022-09-01	33.600	33.600	31.200	32.500	31.347	15,165
2022-08-31	34.000	34.800	33.500	34.700	33.469	2,260
2022-08-30	35.000	35.100	34.000	34.900	33.662	1,575
2022-08-29	34.100	34.900	33.500	33.500	32.312	6,344
2022-08-26	34.500	34.500	33.500	34.100	32.891	6,714
2022-08-25	35.400	35.400	33.500	34.500	33.276	438
2022-08-24	34.500	35.800	33.300	34.500	33.276	20,035
2022-08-23	37.300	37.300	34.500	34.500	33.276	3,613
2022-08-22	35.100	35.900	34.500	34.500	33.276	8,442
2022-08-19	35.000	35.900	35.000	35.900	34.627	535
2022-08-18	35.000	36.000	34.500	35.000	33.759	5,584
2022-08-17	35.000	36.000	35.000	35.000	33.759	1,001,909
2022-08-16	35.650	35.700	35.000	35.500	34.241	9,032
2022-08-15	36.000	37.000	34.500	35.900	34.627	3,333
2022-08-12	35.200	36.000	34.300	36.000	34.723	9,937
2022-08-11	33.600	35.900	33.600	35.200	33.952	9,065
2022-08-10	35.000	36.000	35.000	35.900	34.627	269
2022-08-09	36.000	36.000	34.200	36.000	34.723	460
2022-08-08	36.000	37.000	35.600	35.800	34.530	7,808
2022-08-05	35.600	36.000	35.600	36.000	34.723	764
2022-08-04	35.500	36.000	35.400	35.400	34.144	1,483
2022-08-03	36.000	36.000	35.500	35.500	34.241	1,470
2022-08-02	34.500	35.300	34.000	34.000	32.794	883
2022-08-01	36.000	36.500	33.100	35.000	33.759	5,637
2022-07-29	36.000	36.000	35.000	35.900	34.627	27,933
2022-07-28	36.600	36.600	34.900	35.100	33.855	358
2022-07-27	33.100	35.900	33.100	34.200	32.987	1,499
2022-07-26	32.700	34.100	32.500	34.100	32.891	887
2022-07-25	35.100	35.100	32.700	32.700	31.540	507
2022-07-22	32.000	34.900	32.000	34.400	33.180	1,508
2022-07-21	34.000	34.000	32.000	32.000	30.865	2,007
2022-07-20	34.600	36.100	33.000	34.000	32.794	4,552
2022-07-19	33.900	35.500	33.000	34.600	33.373	1,119
2022-07-18	35.100	36.800	35.000	35.000	33.759	10,576
2022-07-15	32.100	36.100	32.100	34.900	33.662	952
2022-07-14	35.000	35.000	32.100	32.100	30.962	2,796
2022-07-13	36.700	36.700	33.700	35.000	33.759	1,519
2022-07-12	36.600	36.600	35.000	35.000	33.759	8,932
2022-07-11	34.100	36.200	34.100	35.000	33.759	3,433
2022-07-08	34.900	35.600	33.200	33.200	32.023	6,798
2022-07-07	35.700	35.700	34.900	34.900	33.662	456

← NewerPage 18 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.