Brinova Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	13.45	13.65	13.35	13.45	13.45	1.51%	48,432
Jun 24, 2026	13.70	13.70	13.25	13.25	13.25	-3.28%	50,104
Jun 23, 2026	13.60	13.75	13.50	13.70	13.70	1.48%	19,220
Jun 22, 2026	13.20	13.75	13.20	13.50	13.50	4.65%	22,475
Jun 18, 2026	12.95	13.10	12.90	12.90	12.90	-1.53%	15,413
Jun 17, 2026	13.10	13.20	13.00	13.10	13.10	1.16%	3,213
Jun 16, 2026	13.05	13.30	12.95	12.95	12.95	-0.77%	20,898
Jun 15, 2026	13.30	13.35	13.05	13.05	13.05	-0.38%	12,462
Jun 12, 2026	13.10	13.50	13.10	13.10	13.10	0.38%	6,753
Jun 11, 2026	13.30	13.40	13.05	13.05	13.05	-2.25%	5,551
Jun 10, 2026	13.30	13.45	13.15	13.35	13.35	0.38%	5,830
Jun 9, 2026	13.35	13.35	13.20	13.30	13.30	-1.12%	4,564
Jun 8, 2026	13.45	13.50	13.20	13.45	13.45	-0.74%	10,744
Jun 5, 2026	13.85	13.85	13.35	13.55	13.55	-2.17%	23,505
Jun 4, 2026	13.90	14.10	13.70	13.85	13.85	-0.36%	10,550
Jun 3, 2026	14.05	14.10	13.90	13.90	13.90	-0.71%	361,589
Jun 2, 2026	14.05	14.15	13.95	14.00	14.00	-1.06%	45,172
Jun 1, 2026	14.15	14.15	13.95	14.15	14.15	1.43%	94,676
May 29, 2026	13.95	14.10	13.85	13.95	13.95	0.36%	9,088
May 28, 2026	13.50	13.90	13.50	13.90	13.90	2.21%	32,933
May 27, 2026	13.35	13.60	13.35	13.60	13.60	1.87%	57,086
May 26, 2026	13.35	13.45	13.30	13.35	13.35	-	25,754
May 25, 2026	13.35	13.55	13.35	13.35	13.35	0.38%	11,624
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