Skip to main content
Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.10
-0.05 (-0.33%)
Dec 4, 2025, 3:23 PM CET

Brinova Fastigheter AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202515.5015.7015.3015.6015.600.97%119,145
Oct 9, 202515.3015.4515.2015.4515.451.31%37,365
Oct 8, 202515.6015.6014.9015.2515.250.99%35,062
Oct 7, 202515.1015.1014.9515.1015.10-0.66%37,523
Oct 6, 202514.8515.3014.8515.2015.202.01%36,441
Oct 3, 202514.7015.0014.7014.9014.901.36%29,554
Oct 2, 202515.0015.2514.7014.7014.70-3.29%76,609
Oct 1, 202515.0015.2015.0015.2015.201.33%10,723
Sep 30, 202515.2015.3015.0015.0015.00-0.33%29,373
Sep 29, 202515.1515.2515.0515.0515.05-0.99%17,104
Sep 26, 202515.3015.3015.2015.2015.20-0.65%4,180
Sep 25, 202515.5015.5015.1015.3015.30-8,072
Sep 24, 202515.4015.5515.3015.3015.30-0.33%22,693
Sep 23, 202514.9515.6014.9515.3515.352.68%47,205
Sep 22, 202515.2015.4514.9514.9514.95-0.99%45,387
Sep 19, 202515.5015.7515.1015.1015.10-2.27%35,144
Sep 18, 202515.5015.7015.4515.4515.45-0.64%39,483
Sep 17, 202515.6015.7515.5015.5515.55-0.32%27,238
Sep 16, 202515.8515.8515.6015.6015.60-1.58%27,003
Sep 15, 202515.8516.2015.7515.8515.85-1.55%36,889
Sep 12, 202515.6516.2015.6016.1016.102.55%32,663
Sep 11, 202515.3015.7015.3015.7015.703.97%26,944
Sep 10, 202515.2515.3515.0515.1015.10-0.33%69,047
Sep 9, 202515.3015.3015.1015.1515.15-0.98%120,615
Sep 8, 202515.6015.7515.3015.3015.30-2.24%67,695
Sep 5, 202515.5015.7515.2515.6515.650.97%61,739
Sep 4, 202515.6015.8015.1515.5015.50-1.27%39,614
Sep 3, 202515.6515.8515.5515.7015.70-50,372
Sep 2, 202516.0016.0515.7015.7015.70-1.88%29,120
Sep 1, 202516.2016.2516.0016.0016.00-2.14%22,133
Aug 29, 202516.3516.5516.2516.3516.35-0.91%45,476
Aug 28, 202516.6016.6516.3516.5016.500.30%30,637
Aug 27, 202516.4516.5016.2516.4516.451.23%20,796
Aug 26, 202516.4516.6016.2516.2516.25-0.31%44,527
Aug 25, 202516.6016.7016.3016.3016.30-1.21%24,588
Aug 22, 202516.7016.9016.3516.5016.500.61%29,466
Aug 21, 202516.5516.5516.3016.4016.40-0.30%7,184
Aug 20, 202516.6016.6516.4516.4516.45-0.90%29,858
Aug 19, 202516.8516.9016.6016.6016.60-0.60%16,977
Aug 18, 202516.8516.9516.7016.7016.70-0.30%33,365
Aug 15, 202516.7016.8516.7016.7516.75-0.30%14,794
Aug 14, 202516.4016.8016.4016.8016.801.51%7,026
Aug 13, 202516.8016.8016.4516.5516.55-0.90%23,738
Aug 12, 202517.0517.0516.6516.7016.70-1.18%59,104
Aug 11, 202517.1017.1016.9016.9016.90-0.59%11,811
Aug 8, 202517.1017.1017.0017.0017.00-7,824
Aug 7, 202516.8017.0016.8017.0017.000.89%65,241
Aug 6, 202516.8517.0016.8016.8516.85-0.59%20,126
Aug 5, 202516.8016.9516.6016.9516.950.59%38,620
Aug 4, 202516.5016.8516.5016.8516.852.12%25,148
Aug 1, 202516.7016.7016.3516.5016.50-0.60%33,381
Jul 31, 202516.7516.8516.5516.6016.60-0.90%7,221
Jul 30, 202516.8516.9516.6516.7516.75-0.89%23,357
Jul 29, 202516.7516.9016.5516.9016.902.11%15,773
Jul 28, 202516.7016.9016.5516.5516.55-0.60%83,259
Jul 25, 202516.7516.9516.5516.6516.650.60%15,861
Jul 24, 202516.8016.8016.5516.5516.55-0.60%45,660
Jul 23, 202516.7016.9016.4516.6516.65-0.30%39,552
Jul 22, 202517.0517.1016.3016.7016.70-2.91%151,695
Jul 21, 202517.0517.3017.0517.2017.200.88%5,462
Jul 18, 202517.4017.4017.0517.0517.05-1.16%20,400