Brinova Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.35	13.55	13.35	13.55	-	1.88%	5,099
May 22, 2026	13.45	13.45	13.30	13.30	13.30	-1.12%	4,874
May 21, 2026	13.30	13.50	13.30	13.45	13.45	1.13%	3,001
May 20, 2026	13.10	13.30	13.10	13.30	13.30	1.14%	7,931
May 19, 2026	13.20	13.25	13.00	13.15	13.15	-0.38%	16,445
May 18, 2026	13.05	13.20	12.95	13.20	13.20	1.15%	16,079
May 15, 2026	13.10	13.10	12.90	13.05	13.05	0.38%	4,834
May 13, 2026	13.05	13.10	13.00	13.00	13.00	-1.14%	2,227
May 12, 2026	13.20	13.20	13.00	13.15	13.15	-0.38%	9,182
May 11, 2026	13.15	13.20	13.00	13.20	13.20	-0.75%	89,634
May 8, 2026	13.30	13.30	13.15	13.30	13.30	-	13,601
May 7, 2026	13.35	13.35	13.15	13.30	13.30	-0.75%	15,836
May 6, 2026	13.00	13.45	13.00	13.40	13.40	1.90%	76,771
May 5, 2026	13.10	13.15	13.00	13.15	13.15	1.94%	3,453
May 4, 2026	13.05	13.20	12.90	12.90	12.90	-1.53%	33,872
Apr 30, 2026	13.35	13.35	13.10	13.10	13.10	-0.76%	15,550
Apr 29, 2026	13.30	13.45	13.20	13.20	13.20	-0.38%	17,196
Apr 28, 2026	13.50	13.50	13.15	13.25	13.25	-	49,056
Apr 27, 2026	13.60	13.60	13.25	13.25	13.25	-2.21%	24,747
Apr 24, 2026	13.85	13.95	13.50	13.55	13.55	-0.73%	149,648
Apr 23, 2026	14.15	14.20	13.65	13.65	13.65	-1.80%	50,398
Apr 22, 2026	13.95	14.05	13.90	13.90	13.90	-	36,667
Apr 21, 2026	13.65	14.00	13.65	13.90	13.90	-	30,878
Apr 20, 2026	13.70	13.90	13.70	13.90	13.90	-	28,354
Apr 17, 2026	13.85	13.90	13.65	13.90	13.90	1.09%	21,315
Apr 16, 2026	13.65	13.90	13.60	13.75	13.75	1.48%	25,576
Apr 15, 2026	13.50	13.75	13.50	13.55	13.55	0.37%	278,578
Apr 14, 2026	13.40	13.75	13.40	13.50	13.50	0.75%	96,285
Apr 13, 2026	13.45	13.55	13.35	13.40	13.40	-	13,068
Apr 10, 2026	13.35	13.55	13.30	13.40	13.40	-0.74%	41,274
Apr 9, 2026	13.70	13.70	13.45	13.50	13.50	-1.10%	12,380
Apr 8, 2026	13.90	13.90	13.65	13.65	13.65	0.74%	34,191
Apr 7, 2026	13.45	13.70	13.45	13.55	13.55	-0.37%	15,354
Apr 2, 2026	13.70	13.70	13.40	13.60	13.60	-0.73%	17,104
Apr 1, 2026	13.60	13.85	13.60	13.70	13.70	1.48%	46,932
Mar 31, 2026	13.30	13.50	13.20	13.50	13.50	1.50%	26,655
Mar 30, 2026	12.80	13.35	12.60	13.30	13.30	5.14%	53,164
Mar 27, 2026	12.80	12.80	12.60	12.65	12.65	-0.39%	26,345
Mar 26, 2026	12.45	12.85	12.45	12.70	12.70	-	20,421
Mar 25, 2026	12.40	12.90	12.40	12.70	12.70	2.42%	67,441
Mar 24, 2026	12.80	12.80	12.40	12.40	12.40	-1.98%	91,619
Mar 23, 2026	12.95	12.95	12.50	12.65	12.65	-1.94%	24,567
Mar 20, 2026	13.45	13.45	12.90	12.90	12.90	-2.64%	47,342
Mar 19, 2026	13.30	13.55	12.95	13.25	13.25	-1.49%	56,195
Mar 18, 2026	13.50	13.50	13.40	13.45	13.45	-0.37%	16,227
Mar 17, 2026	13.60	13.70	13.30	13.50	13.50	-0.37%	85,865
Mar 16, 2026	13.65	13.70	13.55	13.55	13.55	-0.73%	22,343
Mar 13, 2026	13.75	13.80	13.65	13.65	13.65	-1.44%	64,146
Mar 12, 2026	13.90	14.00	13.75	13.85	13.85	-	20,864
Mar 11, 2026	14.35	14.35	13.85	13.85	13.85	-2.81%	67,033