Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 28.00
-0.10 (-0.36%)
At close: Jan 22, 2026
STO:FNOVA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -0.36% | 2,672 |
| Jan 21, 2026 | 28.00 | 28.10 | 27.60 | 28.10 | 28.10 | 0.36% | 1,154 |
| Jan 20, 2026 | 28.20 | 28.30 | 28.00 | 28.00 | 28.00 | -0.36% | 17,028 |
| Jan 19, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -0.71% | 17,099 |
| Jan 16, 2026 | 28.20 | 28.80 | 28.20 | 28.30 | 28.30 | - | 5,864 |
| Jan 15, 2026 | 28.40 | 28.70 | 28.20 | 28.30 | 28.30 | 0.35% | 14,628 |
| Jan 14, 2026 | 28.40 | 28.40 | 28.10 | 28.20 | 28.20 | -0.70% | 40,197 |
| Jan 13, 2026 | 28.20 | 28.50 | 28.20 | 28.40 | 28.40 | 0.71% | 3,126 |
| Jan 12, 2026 | 28.30 | 28.50 | 28.20 | 28.20 | 28.20 | - | 10,095 |
| Jan 9, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | 12,671 |
| Jan 8, 2026 | 28.50 | 28.80 | 28.20 | 28.40 | 28.40 | -0.35% | 46,480 |
| Jan 7, 2026 | 28.90 | 28.90 | 28.40 | 28.50 | 28.50 | -1.38% | 7,871 |
| Jan 5, 2026 | 29.10 | 29.40 | 28.90 | 28.90 | 28.90 | -0.34% | 9,815 |
| Jan 2, 2026 | 28.10 | 29.20 | 28.10 | 29.00 | 29.00 | 3.20% | 89,471 |
| Dec 30, 2025 | 27.60 | 28.80 | 27.60 | 28.10 | 28.10 | 2.18% | 33,093 |
| Dec 29, 2025 | 26.70 | 27.50 | 26.60 | 27.50 | 27.50 | 3.38% | 20,195 |
| Dec 23, 2025 | 26.50 | 27.00 | 26.50 | 26.60 | 26.60 | 0.38% | 782 |
| Dec 22, 2025 | 26.50 | 26.60 | 26.10 | 26.50 | 26.50 | 0.38% | 7,904 |
| Dec 19, 2025 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 1.15% | 8,736 |
| Dec 18, 2025 | 25.90 | 26.20 | 25.60 | 26.10 | 26.10 | 1.95% | 4,471 |
| Dec 17, 2025 | 25.50 | 26.00 | 25.50 | 25.60 | 25.60 | -0.78% | 5,872 |
| Dec 16, 2025 | 25.70 | 25.80 | 25.40 | 25.80 | 25.80 | 1.18% | 2,426 |
| Dec 15, 2025 | 25.40 | 25.70 | 25.30 | 25.50 | 25.50 | -0.78% | 8,257 |
| Dec 12, 2025 | 25.20 | 25.80 | 25.20 | 25.70 | 25.70 | 1.18% | 216,832 |
| Dec 11, 2025 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | 0.79% | 1,205 |
| Dec 10, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 1,442 |
| Dec 9, 2025 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | - | 1,623 |
| Dec 8, 2025 | 25.40 | 25.50 | 25.30 | 25.40 | 25.40 | 0.40% | 8,953 |
| Dec 5, 2025 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 6,467 |
| Dec 4, 2025 | 25.30 | 25.50 | 25.20 | 25.40 | 25.40 | 0.79% | 4,809 |
| Dec 3, 2025 | 25.30 | 25.40 | 25.20 | 25.20 | 25.20 | 0.40% | 1,567 |
| Dec 2, 2025 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.57% | 33,759 |
| Dec 1, 2025 | 25.70 | 25.70 | 25.20 | 25.50 | 25.50 | 0.79% | 28,491 |
| Nov 28, 2025 | 25.40 | 25.80 | 25.30 | 25.30 | 25.30 | -0.39% | 158,376 |
| Nov 27, 2025 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | 0.40% | 35,316 |
| Nov 26, 2025 | 25.80 | 25.90 | 25.30 | 25.30 | 25.30 | -1.17% | 11,520 |
| Nov 25, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -2.66% | 28,250 |
| Nov 24, 2025 | 26.20 | 26.60 | 26.10 | 26.30 | 26.30 | 0.77% | 3,876 |
| Nov 21, 2025 | 26.10 | 26.10 | 25.70 | 26.10 | 26.10 | - | 5,688 |
| Nov 20, 2025 | 26.60 | 26.70 | 25.60 | 26.10 | 26.10 | -0.38% | 59,483 |
| Nov 19, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -1.87% | 56,064 |
| Nov 18, 2025 | 27.00 | 27.10 | 26.70 | 26.70 | 26.70 | -0.74% | 30,038 |
| Nov 17, 2025 | 26.90 | 27.20 | 26.80 | 26.90 | 26.90 | 0.37% | 13,562 |
| Nov 14, 2025 | 26.90 | 27.00 | 26.60 | 26.80 | 26.80 | -0.74% | 21,223 |
| Nov 13, 2025 | 26.80 | 27.00 | 26.70 | 27.00 | 27.00 | 1.89% | 34,696 |
| Nov 12, 2025 | 25.90 | 26.60 | 25.60 | 26.50 | 26.50 | 2.32% | 20,300 |
| Nov 11, 2025 | 25.80 | 25.90 | 25.50 | 25.90 | 25.90 | - | 1,826 |
| Nov 10, 2025 | 26.00 | 26.20 | 25.40 | 25.90 | 25.90 | 0.39% | 2,209 |
| Nov 7, 2025 | 24.90 | 26.20 | 24.90 | 25.80 | 25.80 | - | 6,273 |
| Nov 6, 2025 | 26.40 | 26.40 | 25.50 | 25.80 | 25.80 | -2.27% | 20,056 |