Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 19.55
+0.05 (0.26%)
Nov 3, 2026, 5:29 PM CET
STO:FNOVA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | 0.26% | 3,334 |
| Nov 2, 2026 | 19.50 | 19.65 | 19.25 | 19.50 | 19.50 | -0.51% | 313,258 |
| Oct 30, 2026 | 19.95 | 19.95 | 19.15 | 19.60 | 19.60 | -1.51% | 35,323 |
| Oct 29, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -0.50% | 57,366 |
| Oct 28, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.96% | 30,104 |
| Oct 27, 2026 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 10,875 |
| Oct 26, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 27,438 |
| Oct 23, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 0.49% | 3,247 |
| Oct 22, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | - | 13,484 |
| Oct 21, 2026 | 21.30 | 21.30 | 20.40 | 20.40 | 20.40 | -1.45% | 20,032 |
| Oct 20, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -0.48% | 179 |
| Oct 19, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.89% | 11,336 |
| Oct 16, 2026 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 2.91% | 5,364 |
| Oct 15, 2026 | 21.10 | 21.20 | 20.60 | 20.60 | 20.60 | -3.29% | 3,035 |
| Oct 14, 2026 | 20.80 | 21.30 | 20.70 | 21.30 | 21.30 | 1.91% | 12,646 |
| Oct 13, 2026 | 20.80 | 21.20 | 20.50 | 20.90 | 20.90 | -0.48% | 17,299 |
| Oct 12, 2026 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | -1.87% | 19,458 |
| Oct 9, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - | 247 |
| Oct 8, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.38% | 1,454 |
| Oct 7, 2026 | 21.40 | 21.70 | 21.30 | 21.70 | 21.70 | 1.40% | 5,141 |
| Oct 6, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.38% | 21,154 |
| Oct 5, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.91% | 9,845 |
| Oct 2, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | 7,356 |
| Oct 1, 2026 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -1.34% | 352 |
| Sep 30, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 1,616 |
| Sep 29, 2026 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | - | 22,505 |
| Sep 28, 2026 | 22.50 | 23.20 | 22.40 | 22.40 | 22.40 | -0.88% | 18,803 |
| Sep 25, 2026 | 23.40 | 23.40 | 22.40 | 22.60 | 22.60 | -1.74% | 10,257 |
| Sep 24, 2026 | 23.10 | 23.50 | 23.00 | 23.00 | 23.00 | - | 3,741 |
| Sep 23, 2026 | 23.20 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 21,236 |
| Sep 22, 2026 | 23.20 | 23.60 | 23.10 | 23.30 | 23.30 | 0.87% | 10,177 |
| Sep 21, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 8,872 |
| Sep 18, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | 0.43% | 2,756 |
| Sep 17, 2026 | 23.40 | 23.50 | 23.10 | 23.10 | 23.10 | - | 3,844 |
| Sep 16, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -0.86% | 9,391 |
| Sep 15, 2026 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | -0.85% | 3,523 |
| Sep 14, 2026 | 23.50 | 23.50 | 23.20 | 23.50 | 23.50 | -0.42% | 6,779 |
| Sep 11, 2026 | 23.30 | 23.90 | 23.30 | 23.60 | 23.60 | -0.42% | 1,534 |
| Sep 10, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | -0.84% | 26,038 |
| Sep 9, 2026 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | - | 2,753 |
| Sep 8, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 15,951 |
| Sep 7, 2026 | 23.60 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 8,842 |
| 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 |