Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden · Delayed Price · Currency is SEK 12.45
-0.25 (-1.97%)
Sep 4, 2026, 5:29 PM CET
Brinova Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.30 | 12.70 | 12.25 | 12.70 | 12.70 | 1.60% | 70,604 |
| Sep 2, 2026 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | -0.40% | 207,866 |
| Sep 1, 2026 | 12.65 | 12.65 | 12.45 | 12.55 | 12.55 | 0.40% | 12,041 |
| Aug 31, 2026 | 12.45 | 12.75 | 12.45 | 12.50 | 12.50 | -0.40% | 7,067 |
| Aug 28, 2026 | 12.70 | 12.75 | 12.50 | 12.55 | 12.55 | -1.57% | 15,520 |
| Aug 27, 2026 | 12.95 | 12.95 | 12.60 | 12.75 | 12.75 | -1.54% | 23,686 |
| Aug 26, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | -0.38% | 10,267 |
| Aug 25, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 11,838 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.65 | 13.00 | 13.00 | 0.78% | 21,207 |
| Aug 21, 2026 | 12.80 | 13.25 | 12.75 | 12.90 | 12.90 | 1.57% | 77,939 |
| Aug 20, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 43,666 |
| Aug 19, 2026 | 12.75 | 12.85 | 12.50 | 12.60 | 12.60 | -1.18% | 24,558 |
| Aug 18, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 1.19% | 11,712 |
| Aug 17, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 1,928 |
| Aug 14, 2026 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | -1.16% | 13,427 |
| Aug 13, 2026 | 13.00 | 13.20 | 12.80 | 12.95 | 12.95 | -1.15% | 18,308 |
| Aug 12, 2026 | 12.90 | 13.25 | 12.80 | 13.10 | 13.10 | 1.16% | 47,706 |
| Aug 11, 2026 | 12.45 | 13.25 | 12.40 | 12.95 | 12.95 | 1.97% | 67,289 |
| Aug 10, 2026 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | 0.40% | 42,076 |
| Aug 7, 2026 | 12.85 | 12.85 | 12.45 | 12.65 | 12.65 | -1.56% | 126,388 |
| Aug 6, 2026 | 12.80 | 12.85 | 12.65 | 12.85 | 12.85 | 0.78% | 10,991 |
| Aug 5, 2026 | 12.80 | 12.80 | 12.60 | 12.75 | 12.75 | -1.54% | 55,454 |
| Aug 4, 2026 | 13.15 | 13.15 | 12.60 | 12.95 | 12.95 | -1.15% | 123,815 |
| Aug 3, 2026 | 13.00 | 13.10 | 12.95 | 13.10 | 13.10 | 1.55% | 14,846 |
| Jul 31, 2026 | 12.90 | 13.10 | 12.75 | 12.90 | 12.90 | 0.39% | 23,532 |
| Jul 30, 2026 | 12.85 | 13.15 | 12.75 | 12.85 | 12.85 | - | 38,281 |
| Jul 29, 2026 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -0.77% | 16,709 |
| Jul 28, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | 25,161 |
| Jul 27, 2026 | 12.80 | 13.20 | 12.55 | 12.75 | 12.75 | -0.39% | 103,222 |
| Jul 24, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 0.39% | 5,769 |
| Jul 23, 2026 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -0.39% | 18,301 |
| Jul 22, 2026 | 12.85 | 13.00 | 12.60 | 12.80 | 12.80 | -1.16% | 63,779 |
| Jul 21, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 14,016 |
| Jul 20, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | - | 5,550 |
| Jul 17, 2026 | 12.70 | 13.25 | 12.65 | 12.90 | 12.90 | 1.18% | 24,271 |
| Jul 16, 2026 | 12.80 | 12.95 | 12.65 | 12.75 | 12.75 | -0.39% | 17,918 |
| Jul 15, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 40,103 |
| Jul 14, 2026 | 13.30 | 13.30 | 12.50 | 12.80 | 12.80 | -3.03% | 114,273 |
| Jul 13, 2026 | 13.35 | 13.45 | 13.20 | 13.20 | 13.20 | -3.30% | 9,919 |
| Jul 10, 2026 | 13.30 | 13.75 | 13.30 | 13.65 | 13.65 | 2.63% | 21,236 |
| Jul 9, 2026 | 13.20 | 13.55 | 13.10 | 13.30 | 13.30 | -0.37% | 73,373 |
| Jul 8, 2026 | 13.75 | 13.90 | 13.15 | 13.35 | 13.35 | -2.20% | 11,816 |
| Jul 7, 2026 | 13.85 | 14.00 | 13.55 | 13.65 | 13.65 | -1.80% | 44,596 |
| Jul 6, 2026 | 14.15 | 14.30 | 13.85 | 13.90 | 13.90 | -1.07% | 196,834 |
| Jul 3, 2026 | 13.45 | 14.10 | 13.45 | 14.05 | 14.05 | 2.55% | 17,180 |
| Jul 2, 2026 | 13.30 | 13.70 | 13.00 | 13.70 | 13.70 | 4.18% | 20,773 |
| Jul 1, 2026 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | - | 2,689 |
| Jun 30, 2026 | 13.20 | 13.30 | 13.00 | 13.15 | 13.15 | -1.13% | 5,095 |
| Jun 29, 2026 | 13.55 | 13.55 | 13.10 | 13.30 | 13.30 | -1.85% | 18,600 |
| Jun 26, 2026 | 13.20 | 13.55 | 13.05 | 13.55 | 13.55 | 0.74% | 26,847 |