Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 27.50
+0.20 (0.73%)
Mar 5, 2026, 10:35 AM CET
STO:FNOVA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.37% | 1,001 |
| Mar 4, 2026 | 27.40 | 27.40 | 27.00 | 27.30 | 27.30 | 0.74% | 10,251 |
| Mar 3, 2026 | 27.20 | 27.60 | 27.10 | 27.10 | 27.10 | -2.17% | 5,332 |
| Mar 2, 2026 | 28.00 | 28.30 | 27.30 | 27.70 | 27.70 | -1.77% | 16,721 |
| Feb 27, 2026 | 28.20 | 28.20 | 27.70 | 28.20 | 28.20 | - | 2,707 |
| Feb 26, 2026 | 27.90 | 28.50 | 27.90 | 28.20 | 28.20 | 1.81% | 6,819 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -0.72% | 160,334 |
| Feb 24, 2026 | 27.70 | 28.30 | 27.70 | 27.90 | 27.90 | -0.71% | 649,197 |
| Feb 23, 2026 | 28.10 | 28.10 | 27.80 | 28.10 | 28.10 | - | 82,331 |
| Feb 20, 2026 | 27.70 | 28.10 | 27.20 | 28.10 | 28.10 | 1.44% | 4,992 |
| Feb 19, 2026 | 26.80 | 27.90 | 26.60 | 27.70 | 27.70 | 2.59% | 13,620 |
| Feb 18, 2026 | 26.80 | 27.50 | 26.80 | 27.00 | 27.00 | - | 2,220 |
| Feb 17, 2026 | 27.00 | 27.00 | 26.70 | 27.00 | 27.00 | - | 851 |
| Feb 16, 2026 | 26.60 | 27.10 | 26.50 | 27.00 | 27.00 | - | 29,022 |
| Feb 13, 2026 | 27.90 | 27.90 | 26.70 | 27.00 | 27.00 | -1.10% | 3,335 |
| Feb 12, 2026 | 28.10 | 28.10 | 26.90 | 27.30 | 27.30 | 3.02% | 1,801 |
| Feb 11, 2026 | 26.90 | 27.50 | 26.50 | 26.50 | 26.50 | -1.49% | 10,061 |
| Feb 10, 2026 | 26.50 | 27.00 | 26.20 | 26.90 | 26.90 | 2.67% | 12,113 |
| Feb 9, 2026 | 27.60 | 27.70 | 24.20 | 26.20 | 26.20 | -6.43% | 112,291 |
| Feb 6, 2026 | 27.70 | 28.50 | 27.60 | 28.00 | 28.00 | -0.71% | 5,532 |
| Feb 5, 2026 | 28.30 | 28.60 | 27.60 | 28.20 | 28.20 | -0.35% | 5,651 |
| Feb 4, 2026 | 27.60 | 28.60 | 27.60 | 28.30 | 28.30 | 2.54% | 4,070 |
| Feb 3, 2026 | 28.10 | 28.60 | 27.60 | 27.60 | 27.60 | -2.47% | 4,589 |
| Feb 2, 2026 | 28.00 | 28.60 | 27.20 | 28.30 | 28.30 | - | 6,990 |
| Jan 30, 2026 | 27.90 | 28.40 | 27.90 | 28.30 | 28.30 | 1.80% | 1,270 |
| Jan 29, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -0.36% | 2,119 |
| Jan 28, 2026 | 28.40 | 28.80 | 27.30 | 27.90 | 27.90 | -1.76% | 17,476 |
| Jan 27, 2026 | 28.10 | 28.50 | 28.00 | 28.40 | 28.40 | 1.07% | 7,233 |
| Jan 26, 2026 | 27.70 | 28.40 | 27.70 | 28.10 | 28.10 | 1.08% | 3,249 |
| Jan 23, 2026 | 28.00 | 28.10 | 27.60 | 27.80 | 27.80 | -0.71% | 1,233 |
| 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 |