Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 23.40
-0.30 (-1.27%)
Sep 4, 2026, 5:29 PM CET
STO:FNOVA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.80 | 23.80 | 21.70 | 23.40 | 23.40 | -1.27% | 39,723 |
| Sep 3, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | -0.84% | 4,917 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | 0.42% | 3,289 |
| Sep 1, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | 0.42% | 19,619 |
| Aug 31, 2026 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - | 7,761 |
| Aug 28, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.84% | 10,000 |
| Aug 27, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | - | 3,029 |
| Aug 26, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 6,017 |
| Aug 25, 2026 | 23.90 | 24.10 | 23.70 | 24.00 | 24.00 | - | 11,977 |
| Aug 24, 2026 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | - | 663 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 22,574 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 4,161 |
| Aug 19, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 5,447 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 9,542 |
| Aug 17, 2026 | 24.10 | 24.20 | 23.70 | 24.00 | 24.00 | -0.41% | 26,512 |
| Aug 14, 2026 | 24.20 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 10,817 |
| Aug 13, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 8,738 |
| Aug 12, 2026 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 21,452 |
| Aug 11, 2026 | 24.00 | 24.10 | 23.90 | 24.10 | 24.10 | - | 5,008 |
| Aug 10, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -0.41% | 448 |
| Aug 7, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | 0.83% | 3,097 |
| Aug 6, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 24,798 |
| Aug 5, 2026 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | - | 7,460 |
| Aug 4, 2026 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 8,332 |
| Aug 3, 2026 | 24.50 | 24.50 | 24.00 | 24.30 | 24.30 | 0.83% | 5,958 |
| Jul 31, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | - | 2,467 |
| Jul 30, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | - | 5,229 |
| Jul 29, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 4,267 |
| Jul 28, 2026 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | 0.41% | 6,080 |
| Jul 27, 2026 | 24.30 | 24.30 | 23.80 | 24.20 | 24.20 | - | 316 |
| Jul 24, 2026 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 3,234 |
| Jul 23, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 184 |
| Jul 22, 2026 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | 0.42% | 6,626 |
| Jul 21, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 492 |
| Jul 20, 2026 | 23.80 | 24.10 | 23.60 | 23.90 | 23.90 | -1.65% | 2,919 |
| Jul 17, 2026 | 24.00 | 24.60 | 23.80 | 24.30 | 24.30 | -1.22% | 31,107 |
| Jul 16, 2026 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 14,413 |
| Jul 15, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 1.67% | 7,441 |
| Jul 14, 2026 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | - | 2,913 |
| Jul 13, 2026 | 23.90 | 24.10 | 23.80 | 24.00 | 24.00 | 0.42% | 1,580 |
| Jul 10, 2026 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | - | 8,579 |
| Jul 9, 2026 | 24.30 | 24.30 | 23.80 | 23.90 | 23.90 | -0.83% | 42,250 |
| Jul 8, 2026 | 24.30 | 24.50 | 24.00 | 24.10 | 24.10 | -1.23% | 59,253 |
| Jul 7, 2026 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | - | 5,613 |
| Jul 6, 2026 | 24.50 | 24.50 | 24.00 | 24.40 | 24.40 | -0.41% | 2,711 |
| Jul 3, 2026 | 24.50 | 24.50 | 23.80 | 24.50 | 24.50 | 0.82% | 34,087 |
| Jul 2, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | 0.83% | 90,668 |
| Jul 1, 2026 | 24.10 | 24.40 | 23.90 | 24.10 | 24.10 | - | 6,194 |
| Jun 30, 2026 | 24.20 | 24.20 | 23.80 | 24.10 | 24.10 | - | 6,226 |
| Jun 29, 2026 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | 0.84% | 9,692 |