Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden · Delayed Price · Currency is SEK 24.40
-0.10 (-0.41%)
Jul 6, 2026, 9:29 AM CET
STO:FNOVA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | - | 6,205 |
| May 12, 2026 | 25.00 | 25.00 | 24.20 | 24.70 | 24.70 | - | 856,654 |
| May 11, 2026 | 25.20 | 25.40 | 24.60 | 24.70 | 24.70 | -2.37% | 96,469 |
| May 8, 2026 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | -1.94% | 8,060 |
| May 7, 2026 | 26.70 | 26.70 | 25.40 | 25.80 | 25.80 | -0.39% | 20,015 |
| May 6, 2026 | 25.90 | 27.00 | 25.30 | 25.90 | 25.90 | - | 20,309 |
| May 5, 2026 | 25.10 | 25.90 | 25.00 | 25.90 | 25.90 | 1.97% | 14,930 |
| 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 |