Brinova Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	15.90	15.95	15.80	15.95	15.95	0.31%	194,959
Dec 11, 2025	15.65	15.90	15.65	15.90	15.90	0.95%	6,485
Dec 10, 2025	15.75	15.90	15.65	15.75	15.75	-	20,235
Dec 9, 2025	15.70	16.05	15.40	15.75	15.75	1.61%	32,658
Dec 8, 2025	15.15	15.65	14.90	15.50	15.50	1.64%	54,044
Dec 5, 2025	15.10	15.25	15.10	15.25	15.25	0.66%	7,223
Dec 4, 2025	15.10	15.35	15.10	15.15	15.15	-	7,359
Dec 3, 2025	15.55	15.70	14.95	15.15	15.15	-2.88%	144,874
Dec 2, 2025	15.75	15.75	15.60	15.60	15.60	-0.95%	9,461
Dec 1, 2025	15.55	15.85	15.50	15.75	15.75	0.32%	9,885
Nov 28, 2025	15.65	15.80	15.60	15.70	15.70	0.32%	5,672
Nov 27, 2025	15.95	15.95	15.65	15.65	15.65	-1.88%	12,211
Nov 26, 2025	15.65	15.95	15.65	15.95	15.95	2.57%	30,486
Nov 25, 2025	15.75	16.00	15.40	15.55	15.55	-1.89%	44,302
Nov 24, 2025	15.65	15.85	15.65	15.85	15.85	0.96%	9,151