Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.900	50.000	48.700	49.000	47.262	17,409
2022-04-05	51.000	51.200	49.800	49.800	48.034	108,774
2022-04-04	50.200	52.400	50.200	51.200	49.384	1,892
2022-04-01	52.000	52.000	50.000	50.000	48.227	20,270
2022-03-31	53.900	54.100	50.300	53.000	51.120	23,327
2022-03-30	51.300	53.900	50.200	53.900	51.988	9,053
2022-03-29	53.800	53.800	49.600	51.300	49.481	14,563
2022-03-28	53.100	53.100	49.050	51.500	49.673	3,191
2022-03-25	50.100	53.100	49.900	53.100	51.217	31,628
2022-03-24	54.000	54.000	49.900	50.100	48.323	7,646
2022-03-23	53.900	53.900	51.900	51.900	50.059	7,694
2022-03-22	54.000	54.000	53.900	53.900	51.988	1,355
2022-03-21	54.400	54.400	51.100	53.500	51.603	4,312
2022-03-18	53.000	56.800	51.300	52.500	50.638	2,772
2022-03-17	52.000	52.600	51.300	52.300	50.445	1,795
2022-03-16	54.900	55.000	52.000	52.000	50.156	7,877
2022-03-15	54.000	54.000	52.500	53.550	51.651	81,643
2022-03-14	53.000	55.800	52.000	54.900	52.953	10,805
2022-03-11	52.050	52.800	52.050	52.600	50.734	144,723
2022-03-10	52.900	53.000	50.400	53.000	51.120	29,835
2022-03-09	53.900	53.900	52.900	52.900	51.024	1,021
2022-03-08	49.050	54.100	49.050	50.000	48.227	95,054
2022-03-07	51.000	54.100	47.700	49.650	47.889	64,306
2022-03-04	52.500	53.100	48.700	51.500	49.673	55,616
2022-03-03	54.100	54.100	50.800	53.200	51.313	5,140
2022-03-02	50.200	54.200	50.200	54.100	52.181	18,333
2022-03-01	54.000	54.000	50.600	53.000	51.120	21,367
2022-02-28	53.000	54.000	50.000	54.000	52.085	9,623
2022-02-25	53.000	55.700	49.250	53.000	51.120	17,248
2022-02-24	50.200	51.000	48.300	51.000	49.191	43,773
2022-02-23	50.600	52.100	50.300	51.600	49.770	19,349
2022-02-22	50.200	53.000	50.100	50.600	48.805	5,309
2022-02-21	50.200	52.200	50.100	50.200	48.420	7,596
2022-02-18	51.200	52.600	50.200	52.600	50.734	23,301
2022-02-17	53.500	53.500	50.100	53.000	51.120	37,657
2022-02-16	53.000	53.900	52.500	53.700	51.795	5,024
2022-02-15	50.100	52.900	50.100	52.000	50.156	12,657
2022-02-14	51.100	52.300	48.000	51.300	49.481	12,747
2022-02-11	52.000	54.000	52.000	52.800	50.927	7,609
2022-02-10	51.200	55.400	51.200	52.900	51.024	4,707
2022-02-09	54.900	54.900	52.500	54.000	52.085	7,060
2022-02-08	52.600	55.800	52.000	53.000	51.120	5,520
2022-02-07	54.200	56.400	52.800	53.500	51.603	864
2022-02-04	54.000	56.000	51.100	54.200	52.278	13,523
2022-02-03	54.200	56.100	54.000	54.000	52.085	2,453
2022-02-02	54.100	57.900	54.100	54.200	52.278	17,488
2022-02-01	56.100	56.800	54.100	54.100	52.181	9,447
2022-01-31	53.100	55.000	53.100	54.500	52.567	10,537
2022-01-28	54.100	54.100	50.600	53.000	51.120	26,492
2022-01-27	52.700	54.600	52.100	54.100	52.181	2,694
2022-01-26	51.000	53.000	51.000	52.700	50.831	6,809
2022-01-25	53.000	54.900	50.200	51.000	49.191	11,360
2022-01-24	55.200	55.200	53.000	53.000	51.120	11,419
2022-01-21	56.900	56.900	54.000	55.200	53.242	38,383
2022-01-20	54.500	56.900	53.900	56.900	54.882	10,831
2022-01-19	54.900	57.000	54.000	54.500	52.567	29,891
2022-01-18	57.500	57.500	53.800	54.000	52.085	17,066
2022-01-17	58.000	59.800	57.600	57.700	55.654	7,609
2022-01-14	58.000	58.900	57.100	57.500	55.461	17,001
2022-01-13	58.000	59.900	57.100	58.000	55.943	3,061

← NewerPage 20 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.