Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 24.20
+0.20 (0.83%)
Jul 24, 2026, 5:22 PM CET
STO:FNOVA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 24.10 | 24.40 | 23.80 | 23.90 | 23.90 | -1.24% | 3,038 |
| Jun 25, 2026 | 24.00 | 24.40 | 23.80 | 24.20 | 24.20 | 0.83% | 1,925 |
| Jun 24, 2026 | 23.70 | 24.30 | 23.70 | 24.00 | 24.00 | -0.41% | 36,239 |
| Jun 23, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.82% | 588 |
| Jun 22, 2026 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 18,204 |
| Jun 18, 2026 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | -0.41% | 5,259 |
| Jun 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 4,500 |
| Jun 16, 2026 | 24.70 | 24.70 | 24.40 | 24.60 | 24.60 | 0.41% | 6,075 |
| Jun 15, 2026 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | -2.00% | 1,999 |
| Jun 12, 2026 | 24.50 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 5,957 |
| Jun 11, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 0.41% | 4,808 |
| Jun 10, 2026 | 24.90 | 24.90 | 24.40 | 24.50 | 24.50 | -2.00% | 11,674 |
| Jun 9, 2026 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 2,707 |
| Jun 8, 2026 | 24.80 | 25.20 | 24.20 | 25.10 | 25.10 | 0.40% | 59,187 |
| Jun 5, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | -0.40% | 6,194 |
| Jun 4, 2026 | 25.10 | 25.20 | 25.00 | 25.10 | 25.10 | 0.40% | 4,738 |
| Jun 3, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 5,823 |
| Jun 2, 2026 | 25.60 | 26.10 | 25.50 | 25.50 | 25.50 | 0.39% | 7,413 |
| Jun 1, 2026 | 26.40 | 26.50 | 25.20 | 25.40 | 25.40 | -3.42% | 15,572 |
| May 29, 2026 | 24.80 | 26.30 | 24.70 | 26.30 | 26.30 | 6.48% | 220,753 |
| May 28, 2026 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 4,087 |
| May 27, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 945,181 |
| May 26, 2026 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | - | 1,383 |
| May 25, 2026 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | - | 143,704 |
| May 22, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 8,758 |
| May 21, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.40% | 8,661 |
| May 20, 2026 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 1,389 |
| May 19, 2026 | 24.60 | 24.90 | 24.40 | 24.90 | 24.90 | 1.63% | 27,700 |
| May 18, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -2.00% | 11,497 |
| May 15, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 10,424 |