Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	34.100	36.900	34.100	35.300	34.048	4,918
2022-07-05	33.500	34.000	32.900	33.800	32.601	1,379
2022-07-04	33.800	33.800	32.100	32.500	31.347	3,459
2022-07-01	37.900	37.900	32.400	33.800	32.601	17,205
2022-06-30	33.100	34.800	32.500	34.800	33.566	18,757
2022-06-29	34.900	36.700	33.100	33.100	31.926	9,505
2022-06-28	34.600	36.600	34.100	34.900	33.662	16,014
2022-06-27	35.500	37.000	35.100	35.200	33.952	14,852
2022-06-23	36.400	38.800	34.100	35.600	34.337	27,402
2022-06-22	38.000	38.000	32.100	36.400	35.109	40,380
2022-06-21	38.600	38.600	38.500	38.500	37.135	5,246
2022-06-20	38.000	38.800	37.500	38.600	37.231	6,592
2022-06-17	37.700	38.900	37.000	38.900	37.520	3,336
2022-06-16	38.900	38.900	37.000	37.700	36.363	8,438
2022-06-15	38.000	38.900	37.100	38.900	37.520	9,612
2022-06-14	38.100	38.100	37.100	37.900	36.556	8,942
2022-06-13	39.400	39.400	38.000	39.000	37.617	487
2022-06-10	39.900	39.900	39.000	39.500	38.099	139
2022-06-09	39.200	40.400	38.000	38.000	36.652	5,484
2022-06-08	38.200	39.600	38.200	39.200	37.810	3,137
2022-06-07	37.800	40.600	37.800	38.200	36.845	25,641
2022-06-03	38.500	40.700	38.400	40.700	39.257	5,176
2022-06-02	39.000	39.400	38.100	38.200	36.845	8,293
2022-06-01	38.400	39.000	37.900	39.000	37.617	44,838
2022-05-31	40.000	40.000	38.100	39.100	37.713	5,268
2022-05-30	40.000	40.700	39.800	40.000	38.581	48,609
2022-05-27	39.900	40.000	39.000	40.000	38.581	14,259
2022-05-25	39.000	39.000	38.100	39.000	37.617	15,381
2022-05-24	38.600	39.500	38.200	38.800	37.424	8,776
2022-05-23	39.000	40.800	38.100	39.000	37.617	8,792
2022-05-20	40.300	41.000	39.000	39.000	37.617	3,760
2022-05-19	39.100	40.400	39.100	40.400	38.967	1,363
2022-05-18	40.100	40.100	39.000	39.300	37.906	27,784
2022-05-17	40.000	41.000	39.700	40.100	38.678	21,646
2022-05-16	40.800	40.800	40.000	40.700	39.257	1,643
2022-05-13	43.000	43.000	39.100	40.800	39.353	9,743
2022-05-12	40.000	40.300	39.000	39.000	37.617	5,851
2022-05-11	40.100	41.100	39.500	40.000	38.581	16,468
2022-05-10	42.100	42.900	39.100	39.300	37.906	15,529
2022-05-09	41.000	43.000	41.000	42.000	40.510	86,996
2022-05-06	42.800	44.900	41.500	42.100	40.607	14,827
2022-05-05	42.600	42.800	41.700	42.800	41.282	19,783
2022-05-04	42.600	44.000	42.600	42.600	41.089	10,735
2022-05-03	44.500	45.700	42.600	42.600	41.089	9,363
2022-05-02	46.400	46.400	43.000	43.800	42.247	14,428
2022-04-29	43.100	47.300	43.100	46.400	44.754	3,333
2022-04-28	43.000	47.500	43.000	43.000	41.475	1,150
2022-04-27	42.800	46.000	42.300	43.000	41.475	10,335
2022-04-26	43.000	44.400	42.800	42.800	41.282	5,325
2022-04-25	45.000	45.000	42.400	42.600	41.089	14,076
2022-04-22	47.600	47.600	46.000	46.000	44.369	135
2022-04-21	43.000	47.900	43.000	47.900	46.201	661,883
2022-04-20	44.500	44.500	42.000	42.300	40.800	22,976
2022-04-19	42.600	49.000	42.500	44.100	42.536	8,736
2022-04-14	46.200	46.200	45.100	46.100	44.465	20,188
2022-04-13	45.400	46.400	45.100	46.200	44.561	14,350
2022-04-12	46.500	46.600	44.700	45.100	43.500	16,755
2022-04-11	47.800	47.800	45.800	46.600	44.947	41,913
2022-04-08	48.500	48.500	47.500	47.800	46.105	19,956
2022-04-07	49.100	49.200	48.700	48.700	46.973	20,064

← NewerPage 19 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.