Skip to main content
Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.10
-0.20 (-1.40%)
At close: Mar 9, 2026

Brinova Fastigheter AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.9514.4513.9514.1014.10-1.40%50,242
Mar 6, 202614.4014.4014.1514.3014.300.70%13,864
Mar 5, 202614.6014.6014.2014.2014.20-1.73%25,120
Mar 4, 202614.8014.9514.4514.4514.45-2.03%103,256
Mar 3, 202615.0015.0514.5014.7514.75-1.67%51,447
Mar 2, 202614.7015.2014.7015.0015.00-0.33%131,644
Feb 27, 202615.0015.2514.8015.0515.051.35%52,819
Feb 26, 202615.1015.1014.6514.8514.85-1.66%86,101
Feb 25, 202614.5515.2014.3015.1015.104.86%171,878
Feb 24, 202614.2514.4514.2014.4014.401.05%30,307
Feb 23, 202614.8014.8014.0014.2514.251.06%179,180
Feb 20, 202614.2514.2513.9514.1014.100.71%78,458
Feb 19, 202614.0514.3013.9014.0014.001.08%95,231
Feb 18, 202614.0014.0513.6013.8513.85-1.07%114,307
Feb 17, 202614.5014.5013.9014.0014.00-2.44%40,450
Feb 16, 202614.1514.8014.1514.3514.351.77%69,778
Feb 13, 202614.3514.4514.0014.1014.10-0.70%125,127
Feb 12, 202614.2014.2514.0014.2014.201.07%56,137
Feb 11, 202614.3014.5014.0014.0514.05-1.75%27,437
Feb 10, 202614.1514.3514.1014.3014.30-36,377
Feb 9, 202614.8514.8513.7014.3014.30-3.70%98,343
Feb 6, 202614.5514.8514.3514.8514.854.21%32,854
Feb 5, 202614.6514.8514.2014.2514.25-3.06%79,508
Feb 4, 202614.7015.0014.7014.7014.70-0.68%50,971
Feb 3, 202614.7515.0014.7514.8014.800.68%14,052
Feb 2, 202615.1515.2014.1514.7014.70-3.29%306,720
Jan 30, 202615.1515.4015.1515.2015.200.33%17,935
Jan 29, 202615.2515.5015.1015.1515.15-1.62%49,702
Jan 28, 202615.6515.6515.2015.4015.401.32%38,490
Jan 27, 202615.6515.6515.2015.2015.20-1.94%6,361
Jan 26, 202615.3015.6515.3015.5015.501.64%20,759
Jan 23, 202615.4515.5015.2015.2515.25-1.61%7,127
Jan 22, 202615.5515.5515.2515.5015.501.97%14,771
Jan 21, 202615.4015.4014.9015.2015.20-1.62%71,193
Jan 20, 202615.6515.6515.1515.4515.45-2.22%51,565
Jan 19, 202615.9515.9515.5015.8015.80-0.94%39,323
Jan 16, 202615.7516.1515.7515.9515.95-0.93%31,201
Jan 15, 202615.9516.2515.5516.1016.101.26%157,818
Jan 14, 202615.7516.0515.7515.9015.901.27%8,111
Jan 13, 202616.0516.1015.7015.7015.70-1.88%58,061
Jan 12, 202615.9516.3515.7516.0016.000.63%62,084
Jan 9, 202615.8516.0015.6515.9015.90-0.62%102,622
Jan 8, 202616.1516.1515.8516.0016.00-34,095
Jan 7, 202615.6516.2015.5516.0016.001.91%25,471
Jan 5, 202615.8515.8515.7015.7015.70-1.26%14,169
Jan 2, 202615.9515.9515.7015.9015.90-5,285
Dec 30, 202515.7515.9015.7515.9015.900.95%15,584
Dec 29, 202515.2515.7515.2515.7515.751.61%49,490
Dec 23, 202515.1015.9015.1015.5015.502.65%66,218
Dec 22, 202515.3015.3015.0515.1015.10-0.66%23,498
Dec 19, 202515.4515.6015.2015.2015.20-1.94%12,668
Dec 18, 202515.4515.8515.4515.5015.500.32%17,872
Dec 17, 202515.6515.6515.4515.4515.45-1.90%13,377
Dec 16, 202515.8015.8015.6515.7515.750.32%21,746
Dec 15, 202515.8015.9015.6515.7015.70-1.57%13,580
Dec 12, 202515.9015.9515.8015.9515.950.31%194,959
Dec 11, 202515.6515.9015.6515.9015.900.95%6,485
Dec 10, 202515.7515.9015.6515.7515.75-20,235
Dec 9, 202515.7016.0515.4015.7515.751.61%32,658
Dec 8, 202515.1515.6514.9015.5015.501.64%54,044
Dec 5, 202515.1015.2515.1015.2515.250.66%7,223
Dec 4, 202515.1015.3515.1015.1515.15-7,359
Dec 3, 202515.5515.7014.9515.1515.15-2.88%144,874
Dec 2, 202515.7515.7515.6015.6015.60-0.95%9,461
Dec 1, 202515.5515.8515.5015.7515.750.32%9,885
Nov 28, 202515.6515.8015.6015.7015.700.32%5,672
Nov 27, 202515.9515.9515.6515.6515.65-1.88%12,211
Nov 26, 202515.6515.9515.6515.9515.952.57%30,486
Nov 25, 202515.7516.0015.4015.5515.55-1.89%44,302
Nov 24, 202515.6515.8515.6515.8515.850.96%9,151
Nov 21, 202515.8015.8015.5015.7015.70-0.63%5,933
Nov 20, 202515.6516.0515.5515.8015.800.64%34,832
Nov 19, 202515.7516.0015.6515.7015.70-0.63%18,532
Nov 18, 202516.0516.0515.8015.8015.80-1.56%36,674
Nov 17, 202515.9516.3015.7016.0516.050.63%29,884
Nov 14, 202516.0516.2015.5015.9515.95-0.62%71,631
Nov 13, 202516.1016.6016.0016.0516.05-0.31%35,754
Nov 12, 202515.9516.2515.9516.1016.100.63%27,966
Nov 11, 202516.4016.5015.9516.0016.00-2.74%40,478
Nov 10, 202516.3516.5016.2516.4516.45-31,974
Nov 7, 202516.7516.7516.4016.4516.45-1.79%19,356
Nov 6, 202516.8017.2016.7516.7516.75-0.30%31,323
Nov 5, 202516.7516.9516.6016.8016.801.20%20,781
Nov 4, 202516.5516.7016.5016.6016.60-0.60%10,851
Nov 3, 202516.5016.7016.3016.7016.701.52%32,289
Oct 31, 202516.5016.5016.2516.4516.450.61%509,422
Oct 30, 202516.3016.6016.3016.3516.35-1.21%27,606
Oct 29, 202516.6016.6016.3516.5516.550.30%8,090
Oct 28, 202516.8016.8016.5016.5016.50-0.60%7,240
Oct 27, 202516.7016.7016.4516.6016.60-0.60%40,629
Oct 24, 202516.6517.2016.6516.7016.700.30%36,668
Oct 23, 202516.7016.8516.5516.6516.65-30,599
Oct 22, 202516.4516.6516.4516.6516.651.22%40,236
Oct 21, 202516.4016.5516.4016.4516.451.23%72,572
Oct 20, 202515.9516.4015.9516.2516.250.31%12,703
Oct 17, 202516.3016.5015.9016.2016.20-0.31%36,463
Oct 16, 202515.7516.4515.4516.2516.253.17%174,874
Oct 15, 202515.4015.7515.4015.7515.752.27%8,056
Oct 14, 202515.7515.8015.4015.4015.40-0.96%12,760
Oct 13, 202515.4015.7515.4015.5515.55-0.32%92,387