Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden · Delayed Price · Currency is SEK 11.85
-0.10 (-0.84%)
Sep 24, 2026, 5:29 PM CET
Brinova Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | -0.84% | 18,643 |
| Sep 23, 2026 | 12.10 | 12.15 | 11.90 | 11.95 | 11.95 | -0.83% | 20,182 |
| Sep 22, 2026 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | - | 12,661 |
| Sep 21, 2026 | 12.05 | 12.20 | 12.00 | 12.05 | 12.05 | -1.23% | 66,906 |
| Sep 18, 2026 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | -0.81% | 8,014 |
| Sep 17, 2026 | 12.30 | 12.30 | 12.05 | 12.30 | 12.30 | - | 25,352 |
| Sep 16, 2026 | 12.00 | 12.45 | 12.00 | 12.30 | 12.30 | 1.65% | 22,453 |
| Sep 15, 2026 | 12.35 | 12.35 | 12.00 | 12.10 | 12.10 | -2.02% | 21,490 |
| Sep 14, 2026 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | -0.40% | 14,029 |
| Sep 11, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 0.40% | 33,540 |
| Sep 10, 2026 | 12.55 | 12.65 | 12.30 | 12.35 | 12.35 | -2.76% | 92,592 |
| Sep 9, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 6,969 |
| Sep 8, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 40,280 |
| Sep 7, 2026 | 12.35 | 12.45 | 12.35 | 12.40 | 12.40 | -0.40% | 25,612 |
| Sep 4, 2026 | 12.45 | 12.65 | 12.35 | 12.45 | 12.45 | -1.97% | 45,837 |
| 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 |