Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 25.90
+0.50 (1.97%)
May 5, 2026, 5:29 PM CET
STO:FNOVA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 25.50 | 25.60 | 25.10 | 25.40 | 25.40 | - | 8,142 |
| Apr 30, 2026 | 25.50 | 25.60 | 25.10 | 25.40 | 25.40 | 1.20% | 12,927 |
| Apr 29, 2026 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | -1.95% | 8,247 |
| Apr 28, 2026 | 25.40 | 25.70 | 25.20 | 25.60 | 25.60 | - | 5,377 |
| Apr 27, 2026 | 25.50 | 25.90 | 25.50 | 25.60 | 25.60 | 0.39% | 2,620 |
| Apr 24, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 0.39% | 1,870 |
| Apr 23, 2026 | 25.60 | 26.10 | 25.40 | 25.40 | 25.40 | -1.17% | 24,423 |
| Apr 22, 2026 | 25.60 | 26.00 | 25.40 | 25.70 | 25.70 | 0.39% | 2,417 |
| Apr 21, 2026 | 25.80 | 26.10 | 25.60 | 25.60 | 25.60 | -0.78% | 9,812 |
| Apr 20, 2026 | 26.40 | 26.40 | 25.60 | 25.80 | 25.80 | -2.64% | 31,849 |
| Apr 17, 2026 | 25.40 | 26.50 | 25.40 | 26.50 | 26.50 | 3.11% | 25,602 |
| Apr 16, 2026 | 25.50 | 25.70 | 25.40 | 25.70 | 25.70 | 0.78% | 2,921 |
| Apr 15, 2026 | 25.70 | 25.90 | 25.50 | 25.50 | 25.50 | - | 16,460 |
| Apr 14, 2026 | 25.30 | 25.80 | 25.30 | 25.50 | 25.50 | - | 13,453 |
| Apr 13, 2026 | 25.70 | 25.70 | 25.20 | 25.50 | 25.50 | - | 3,998 |
| Apr 10, 2026 | 25.60 | 25.90 | 25.50 | 25.50 | 25.50 | -0.39% | 4,422 |
| Apr 9, 2026 | 25.90 | 25.90 | 25.50 | 25.60 | 25.60 | -1.54% | 2,439 |
| Apr 8, 2026 | 25.60 | 26.40 | 25.60 | 26.00 | 26.00 | 2.36% | 10,436 |
| Apr 7, 2026 | 25.60 | 26.20 | 25.40 | 25.40 | 25.40 | -1.55% | 6,756 |
| Apr 2, 2026 | 25.80 | 25.80 | 24.90 | 25.80 | 25.80 | 0.78% | 3,818 |
| Apr 1, 2026 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | 1.19% | 3,039 |
| Mar 31, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 2.02% | 6,523 |
| Mar 30, 2026 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | -2.36% | 5,928 |
| Mar 27, 2026 | 25.40 | 26.20 | 25.00 | 25.40 | 25.40 | 0.40% | 4,227 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | -0.78% | 9,124 |
| Mar 25, 2026 | 25.20 | 25.70 | 25.10 | 25.50 | 25.50 | 2.00% | 1,241 |
| Mar 24, 2026 | 25.00 | 25.50 | 24.90 | 25.00 | 25.00 | 0.81% | 48,944 |
| Mar 23, 2026 | 25.30 | 25.30 | 24.50 | 24.80 | 24.80 | -1.98% | 27,562 |
| Mar 20, 2026 | 25.50 | 25.70 | 25.00 | 25.30 | 25.30 | -0.39% | 14,177 |
| Mar 19, 2026 | 25.80 | 26.60 | 25.40 | 25.40 | 25.40 | -4.87% | 9,574 |
| Mar 18, 2026 | 26.30 | 26.70 | 25.60 | 26.70 | 26.70 | 1.91% | 12,346 |
| Mar 17, 2026 | 26.30 | 26.80 | 26.20 | 26.20 | 26.20 | - | 10,619 |
| Mar 16, 2026 | 27.00 | 27.10 | 26.10 | 26.20 | 26.20 | -2.96% | 15,550 |
| Mar 13, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 2,536 |
| Mar 12, 2026 | 26.30 | 27.00 | 26.30 | 27.00 | 27.00 | 1.12% | 502 |
| Mar 11, 2026 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 0.38% | 2,908 |
| Mar 10, 2026 | 26.90 | 26.90 | 26.20 | 26.60 | 26.60 | 0.38% | 3,065 |
| Mar 9, 2026 | 26.50 | 26.50 | 25.60 | 26.50 | 26.50 | - | 26,449 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | -1.85% | 7,542 |
| Mar 5, 2026 | 27.40 | 27.50 | 27.00 | 27.00 | 27.00 | -1.10% | 4,960 |
| 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 |