Brinova Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	14.05	14.35	14.05	14.25	14.25	1.06%	4,950
Mar 9, 2026	13.95	14.45	13.95	14.10	14.10	-1.40%	50,242
Mar 6, 2026	14.40	14.40	14.15	14.30	14.30	0.70%	13,864
Mar 5, 2026	14.60	14.60	14.20	14.20	14.20	-1.73%	25,120
Mar 4, 2026	14.80	14.95	14.45	14.45	14.45	-2.03%	103,256
Mar 3, 2026	15.00	15.05	14.50	14.75	14.75	-1.67%	51,447
Mar 2, 2026	14.70	15.20	14.70	15.00	15.00	-0.33%	131,644
Feb 27, 2026	15.00	15.25	14.80	15.05	15.05	1.35%	52,819
Feb 26, 2026	15.10	15.10	14.65	14.85	14.85	-1.66%	86,101
Feb 25, 2026	14.55	15.20	14.30	15.10	15.10	4.86%	171,878
Feb 24, 2026	14.25	14.45	14.20	14.40	14.40	1.05%	30,307
Feb 23, 2026	14.80	14.80	14.00	14.25	14.25	1.06%	179,180
Feb 20, 2026	14.25	14.25	13.95	14.10	14.10	0.71%	78,458
Feb 19, 2026	14.05	14.30	13.90	14.00	14.00	1.08%	95,231