Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden · Delayed Price · Currency is SEK 15.65
-0.30 (-1.88%)
Jan 19, 2026, 2:44 PM CET
Brinova Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 5,933 |
| Nov 20, 2025 | 15.65 | 16.05 | 15.55 | 15.80 | 15.80 | 0.64% | 34,832 |
| Nov 19, 2025 | 15.75 | 16.00 | 15.65 | 15.70 | 15.70 | -0.63% | 18,532 |
| Nov 18, 2025 | 16.05 | 16.05 | 15.80 | 15.80 | 15.80 | -1.56% | 36,674 |
| Nov 17, 2025 | 15.95 | 16.30 | 15.70 | 16.05 | 16.05 | 0.63% | 29,884 |
| Nov 14, 2025 | 16.05 | 16.20 | 15.50 | 15.95 | 15.95 | -0.62% | 71,631 |
| Nov 13, 2025 | 16.10 | 16.60 | 16.00 | 16.05 | 16.05 | -0.31% | 35,754 |
| Nov 12, 2025 | 15.95 | 16.25 | 15.95 | 16.10 | 16.10 | 0.63% | 27,966 |
| Nov 11, 2025 | 16.40 | 16.50 | 15.95 | 16.00 | 16.00 | -2.74% | 40,478 |
| Nov 10, 2025 | 16.35 | 16.50 | 16.25 | 16.45 | 16.45 | - | 31,974 |
| Nov 7, 2025 | 16.75 | 16.75 | 16.40 | 16.45 | 16.45 | -1.79% | 19,356 |
| Nov 6, 2025 | 16.80 | 17.20 | 16.75 | 16.75 | 16.75 | -0.30% | 31,323 |
| Nov 5, 2025 | 16.75 | 16.95 | 16.60 | 16.80 | 16.80 | 1.20% | 20,781 |
| Nov 4, 2025 | 16.55 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 10,851 |
| Nov 3, 2025 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | 1.52% | 32,289 |