Brinova Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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