Fortinova Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	29.900	29.900	28.400	29.500	29.500	4,921
2024-11-13	30.100	30.100	29.500	29.900	29.900	3,192
2024-11-12	30.200	30.400	29.500	30.100	30.100	1,582
2024-11-11	30.900	30.900	30.000	30.400	30.400	4,971
2024-11-08	30.500	30.900	30.000	30.600	30.600	7,062
2024-11-07	29.400	30.500	29.400	30.300	30.300	24,539
2024-11-06	30.000	30.100	29.300	29.800	29.800	18,088
2024-11-05	29.500	29.700	29.100	29.600	29.600	28,884
2024-11-04	29.200	29.900	29.000	29.500	29.500	2,987
2024-11-01	29.100	29.100	29.100	29.100	29.100	31
2024-10-31	29.900	30.000	29.200	29.700	29.700	7,957
2024-10-30	30.400	30.500	29.500	30.000	30.000	2,520
2024-10-29	29.100	30.000	29.100	30.000	30.000	7,111
2024-10-28	29.300	29.800	29.300	29.800	29.800	2,846
2024-10-25	29.900	29.900	29.000	29.000	29.000	4,822
2024-10-24	28.700	29.400	28.700	29.200	29.200	6,161
2024-10-23	28.800	28.900	28.500	28.900	28.900	1,711
2024-10-22	30.400	30.400	28.000	28.800	28.800	102,973
2024-10-21	30.400	30.400	29.200	29.700	29.700	4,851
2024-10-18	29.300	30.400	28.700	30.300	30.300	98,950
2024-10-17	30.100	30.500	29.500	30.200	30.200	7,340
2024-10-16	30.200	30.300	29.600	30.100	30.100	2,547
2024-10-15	30.800	31.000	30.100	30.300	30.300	5,643
2024-10-14	30.200	31.400	30.200	30.800	30.800	7,075
2024-10-11	30.100	31.200	30.000	30.200	30.200	3,944
2024-10-10	31.300	31.500	29.500	30.200	30.200	16,172
2024-10-09	30.600	31.100	30.600	30.600	30.600	3,143
2024-10-08	30.000	30.600	30.000	30.200	30.200	2,850
2024-10-07	27.600	30.500	27.600	30.500	30.500	4,297
2024-10-04	31.000	31.100	30.000	30.000	30.000	5,005
2024-10-03	30.400	31.900	30.400	30.400	30.400	3,660
2024-10-02	30.900	30.900	29.800	30.400	30.400	5,960
2024-10-01	30.700	31.000	30.100	30.500	30.500	4,928
2024-09-30	30.400	31.800	29.800	30.000	30.000	7,097
2024-09-27	29.600	30.500	29.600	30.500	30.500	7,418
2024-09-26	29.800	30.900	28.900	29.800	29.800	11,991
2024-09-25	28.800	29.800	28.500	29.800	29.800	11,980
2024-09-24	28.900	28.900	28.300	28.900	28.900	1,397
2024-09-23	28.600	28.900	28.400	28.900	28.900	228,089
2024-09-20	28.300	28.600	28.100	28.200	28.200	55,603
2024-09-19	28.800	29.000	28.300	28.600	28.600	47,654
2024-09-18	28.700	28.800	28.500	28.500	28.500	4,699
2024-09-17	28.000	28.800	28.000	28.800	28.800	8,833
2024-09-16	27.500	28.700	27.500	28.600	28.600	11,446
2024-09-13	28.400	28.600	28.300	28.400	28.400	2,072
2024-09-12	28.000	28.400	28.000	28.400	28.400	79,972
2024-09-11	28.100	28.100	27.400	27.700	27.700	38,701
2024-09-10	27.800	28.100	27.800	28.100	28.100	7,946
2024-09-09	28.000	28.000	27.400	27.700	27.700	12,786
2024-09-06	28.000	28.100	27.500	28.000	28.000	5,440
2024-09-05	27.500	28.200	27.500	28.000	28.000	16,391
2024-09-04	27.200	28.100	27.200	28.000	28.000	37,601
2024-09-03	27.700	27.900	27.500	27.800	27.800	2,475
2024-09-02	28.200	28.300	27.700	28.000	28.000	311,420
2024-08-30	28.400	28.400	28.000	28.000	28.000	14,790
2024-08-29	27.500	28.600	27.500	28.400	28.400	43,752
2024-08-28	28.700	28.700	28.000	28.100	28.100	6,465
2024-08-27	28.400	28.800	28.300	28.700	28.700	8,746
2024-08-26	28.100	29.000	28.100	28.400	28.400	4,848
2024-08-23	28.100	28.700	28.100	28.100	28.100	34,699

← NewerPage 9 of 22 · 1,261 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.