Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	57.100	58.000	56.200	57.100	55.075	14,839
2022-01-11	56.100	57.100	55.400	57.100	55.075	5,900
2022-01-10	58.400	58.900	56.300	57.100	55.075	14,289
2022-01-07	60.200	60.700	58.700	59.500	57.390	9,041
2022-01-05	61.200	61.200	60.000	60.300	58.161	2,301
2022-01-04	60.900	61.200	59.900	61.200	59.029	11,917
2022-01-03	60.300	61.000	59.800	60.900	58.740	5,191
2021-12-30	61.500	61.500	59.800	60.000	57.872	27,504
2021-12-29	61.000	61.500	61.000	61.000	58.837	3,101
2021-12-28	61.200	61.500	60.500	61.000	58.837	5,698
2021-12-27	61.500	61.500	60.100	61.200	59.029	7,782
2021-12-23	61.100	61.500	61.100	61.500	59.319	1,604
2021-12-22	61.000	62.400	60.900	61.100	58.933	3,137
2021-12-21	60.600	61.000	60.500	61.000	58.837	3,384
2021-12-20	62.400	62.900	60.100	60.500	58.354	5,928
2021-12-17	61.100	62.900	61.100	62.300	60.090	2,537
2021-12-16	59.600	63.000	59.400	61.100	58.933	24,470
2021-12-15	63.000	63.000	59.400	59.600	57.042	53,874
2021-12-14	63.000	63.000	60.800	61.500	58.861	167,551
2021-12-13	63.000	63.000	62.000	62.200	59.531	1,424
2021-12-10	63.200	63.500	61.100	62.000	59.339	1,688
2021-12-09	61.100	63.200	61.000	63.200	60.488	17,252
2021-12-08	61.700	63.300	60.400	63.200	60.488	7,629
2021-12-07	61.200	63.400	59.900	61.700	59.052	5,661
2021-12-06	64.000	64.000	58.400	61.400	58.765	3,376
2021-12-03	59.400	64.000	59.400	61.600	58.957	2,173
2021-12-02	64.200	65.000	59.600	63.700	60.967	6,341
2021-12-01	63.000	64.000	62.000	64.000	61.254	4,956
2021-11-30	59.900	63.400	59.000	63.200	60.488	15,357
2021-11-29	60.100	64.500	58.800	60.000	57.425	19,706
2021-11-26	62.300	62.300	59.400	61.200	58.574	7,799
2021-11-25	62.300	63.300	62.200	62.300	59.627	7,834
2021-11-24	63.000	63.000	59.500	62.200	59.531	10,785
2021-11-23	64.900	65.000	63.100	63.300	60.584	2,655
2021-11-22	64.300	65.000	63.000	64.000	61.254	9,039
2021-11-19	62.400	64.500	62.000	62.700	60.009	33,095
2021-11-18	60.000	62.400	59.400	61.600	58.957	21,929
2021-11-17	59.400	61.200	59.000	60.000	57.425	17,922
2021-11-16	59.900	60.900	59.000	59.400	56.851	14,583
2021-11-15	59.100	62.500	59.100	59.200	56.660	8,066
2021-11-12	58.500	60.000	58.500	58.800	56.277	17,419
2021-11-11	59.100	59.100	57.800	58.400	55.894	6,826
2021-11-10	57.000	59.700	57.000	59.100	56.564	17,740
2021-11-09	54.300	57.200	54.000	56.200	53.788	26,775
2021-11-08	56.600	56.600	55.500	56.000	53.597	16,980
2021-11-05	56.700	56.700	54.500	56.600	54.171	7,720
2021-11-04	54.300	56.700	54.000	56.700	54.267	27,620
2021-11-03	55.500	55.500	55.000	55.500	53.118	76,091
2021-11-02	54.500	55.500	54.400	55.200	52.831	18,292
2021-11-01	55.000	55.600	54.500	54.500	52.161	10,183
2021-10-29	55.600	55.600	55.000	55.000	52.640	24,528
2021-10-28	53.500	55.100	52.800	55.100	52.736	24,672
2021-10-27	52.600	53.500	51.700	53.500	51.204	207,229
2021-10-26	51.700	53.000	51.700	52.600	50.343	3,083
2021-10-25	51.400	52.200	51.400	52.100	49.864	304,819
2021-10-22	51.400	52.300	51.100	51.400	49.194	2,840
2021-10-21	52.400	52.700	51.600	51.900	49.673	4,250
2021-10-20	51.700	51.800	51.100	51.700	49.481	106,840
2021-10-19	52.700	52.700	51.100	51.700	49.481	5,532
2021-10-18	50.500	52.800	50.500	51.400	49.194	965

← NewerPage 21 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.