Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden · Delayed Price · Currency is SEK 15.00
-0.05 (-0.33%)
At close: Mar 2, 2026
Brinova Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.70 | 15.20 | 14.70 | 15.10 | - | 0.33% | 118,974 |
| Feb 27, 2026 | 15.00 | 15.25 | 14.80 | 15.05 | 15.05 | 1.35% | 52,819 |
| Feb 26, 2026 | 15.10 | 15.10 | 14.65 | 14.85 | 14.85 | -1.66% | 86,101 |
| Feb 25, 2026 | 14.55 | 15.20 | 14.30 | 15.10 | 15.10 | 4.86% | 171,878 |
| Feb 24, 2026 | 14.25 | 14.45 | 14.20 | 14.40 | 14.40 | 1.05% | 30,307 |
| Feb 23, 2026 | 14.80 | 14.80 | 14.00 | 14.25 | 14.25 | 1.06% | 179,180 |
| Feb 20, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 78,458 |
| Feb 19, 2026 | 14.05 | 14.30 | 13.90 | 14.00 | 14.00 | 1.08% | 95,231 |
| Feb 18, 2026 | 14.00 | 14.05 | 13.60 | 13.85 | 13.85 | -1.07% | 114,307 |
| Feb 17, 2026 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -2.44% | 40,450 |
| Feb 16, 2026 | 14.15 | 14.80 | 14.15 | 14.35 | 14.35 | 1.77% | 69,778 |
| Feb 13, 2026 | 14.35 | 14.45 | 14.00 | 14.10 | 14.10 | -0.70% | 125,127 |
| Feb 12, 2026 | 14.20 | 14.25 | 14.00 | 14.20 | 14.20 | 1.07% | 56,137 |
| Feb 11, 2026 | 14.30 | 14.50 | 14.00 | 14.05 | 14.05 | -1.75% | 27,437 |
| Feb 10, 2026 | 14.15 | 14.35 | 14.10 | 14.30 | 14.30 | - | 36,377 |
| Feb 9, 2026 | 14.85 | 14.85 | 13.70 | 14.30 | 14.30 | -3.70% | 98,343 |
| Feb 6, 2026 | 14.55 | 14.85 | 14.35 | 14.85 | 14.85 | 4.21% | 32,854 |
| Feb 5, 2026 | 14.65 | 14.85 | 14.20 | 14.25 | 14.25 | -3.06% | 79,508 |
| Feb 4, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 50,971 |
| Feb 3, 2026 | 14.75 | 15.00 | 14.75 | 14.80 | 14.80 | 0.68% | 14,052 |
| Feb 2, 2026 | 15.15 | 15.20 | 14.15 | 14.70 | 14.70 | -3.29% | 306,720 |
| Jan 30, 2026 | 15.15 | 15.40 | 15.15 | 15.20 | 15.20 | 0.33% | 17,935 |
| Jan 29, 2026 | 15.25 | 15.50 | 15.10 | 15.15 | 15.15 | -1.62% | 49,702 |
| Jan 28, 2026 | 15.65 | 15.65 | 15.20 | 15.40 | 15.40 | 1.32% | 38,490 |
| Jan 27, 2026 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | -1.94% | 6,361 |
| Jan 26, 2026 | 15.30 | 15.65 | 15.30 | 15.50 | 15.50 | 1.64% | 20,759 |
| Jan 23, 2026 | 15.45 | 15.50 | 15.20 | 15.25 | 15.25 | -1.61% | 7,127 |
| Jan 22, 2026 | 15.55 | 15.55 | 15.25 | 15.50 | 15.50 | 1.97% | 14,771 |
| Jan 21, 2026 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -1.62% | 71,193 |
| Jan 20, 2026 | 15.65 | 15.65 | 15.15 | 15.45 | 15.45 | -2.22% | 51,565 |
| Jan 19, 2026 | 15.95 | 15.95 | 15.50 | 15.80 | 15.80 | -0.94% | 39,323 |
| Jan 16, 2026 | 15.75 | 16.15 | 15.75 | 15.95 | 15.95 | -0.93% | 31,201 |
| Jan 15, 2026 | 15.95 | 16.25 | 15.55 | 16.10 | 16.10 | 1.26% | 157,818 |
| Jan 14, 2026 | 15.75 | 16.05 | 15.75 | 15.90 | 15.90 | 1.27% | 8,111 |
| Jan 13, 2026 | 16.05 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 58,061 |
| Jan 12, 2026 | 15.95 | 16.35 | 15.75 | 16.00 | 16.00 | 0.63% | 62,084 |
| Jan 9, 2026 | 15.85 | 16.00 | 15.65 | 15.90 | 15.90 | -0.62% | 102,622 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.85 | 16.00 | 16.00 | - | 34,095 |
| Jan 7, 2026 | 15.65 | 16.20 | 15.55 | 16.00 | 16.00 | 1.91% | 25,471 |
| Jan 5, 2026 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -1.26% | 14,169 |
| Jan 2, 2026 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | - | 5,285 |
| Dec 30, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 0.95% | 15,584 |
| Dec 29, 2025 | 15.25 | 15.75 | 15.25 | 15.75 | 15.75 | 1.61% | 49,490 |
| Dec 23, 2025 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | 2.65% | 66,218 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.66% | 23,498 |
| Dec 19, 2025 | 15.45 | 15.60 | 15.20 | 15.20 | 15.20 | -1.94% | 12,668 |
| Dec 18, 2025 | 15.45 | 15.85 | 15.45 | 15.50 | 15.50 | 0.32% | 17,872 |
| Dec 17, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.90% | 13,377 |
| Dec 16, 2025 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 0.32% | 21,746 |
| Dec 15, 2025 | 15.80 | 15.90 | 15.65 | 15.70 | 15.70 | -1.57% | 13,580 |