Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 25.30
-0.10 (-0.39%)
At close: Dec 5, 2025
STO:FNOVA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 5,965 |
| Nov 4, 2025 | 26.20 | 26.50 | 26.20 | 26.20 | 26.20 | -0.76% | 3,458 |
| Nov 3, 2025 | 26.20 | 26.50 | 26.20 | 26.40 | 26.40 | 0.76% | 7,272 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -1.13% | 11,287 |
| Oct 30, 2025 | 26.70 | 26.70 | 26.10 | 26.50 | 26.50 | 0.76% | 5,455 |
| Oct 29, 2025 | 25.70 | 26.80 | 25.70 | 26.30 | 26.30 | 2.33% | 32,336 |
| Oct 28, 2025 | 25.30 | 25.80 | 25.30 | 25.70 | 25.70 | 1.98% | 77,708 |
| Oct 27, 2025 | 25.30 | 25.40 | 25.10 | 25.20 | 25.20 | -0.79% | 7,724 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 4,770 |
| Oct 23, 2025 | 25.30 | 25.30 | 24.90 | 25.00 | 25.00 | - | 681 |
| Oct 22, 2025 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1.63% | 17,562 |
| Oct 21, 2025 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | - | 7,901 |
| Oct 20, 2025 | 25.30 | 25.30 | 24.00 | 24.60 | 24.60 | -1.99% | 7,550 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | -1.95% | 188 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.30 | 25.60 | 25.60 | 0.79% | 2,687 |
| Oct 15, 2025 | 25.00 | 25.70 | 24.90 | 25.40 | 25.40 | 2.01% | 2,141 |
| Oct 14, 2025 | 24.50 | 25.30 | 24.50 | 24.90 | 24.90 | 1.22% | 18,313 |
| Oct 13, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | 0.41% | 4,364 |
| Oct 10, 2025 | 24.20 | 24.80 | 24.20 | 24.50 | 24.50 | 1.24% | 4,089 |
| Oct 9, 2025 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | -0.41% | 1,206 |
| Oct 8, 2025 | 24.30 | 24.70 | 24.00 | 24.30 | 24.30 | -1.62% | 186,589 |
| Oct 7, 2025 | 24.50 | 24.90 | 24.30 | 24.70 | 24.70 | 0.41% | 110,561 |
| Oct 6, 2025 | 24.70 | 24.80 | 24.40 | 24.60 | 24.60 | -0.40% | 3,024 |
| Oct 3, 2025 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -2.37% | 36,022 |
| Oct 2, 2025 | 25.20 | 25.40 | 25.00 | 25.30 | 25.30 | 0.40% | 5,550 |
| Oct 1, 2025 | 25.70 | 25.70 | 25.00 | 25.20 | 25.20 | - | 12,887 |
| Sep 30, 2025 | 25.10 | 25.60 | 24.50 | 25.20 | 25.20 | 0.40% | 13,829 |
| Sep 29, 2025 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 3.29% | 21,204 |