Brinova Fastigheter AB (publ) (STO:BRIN.B)
Sweden
· Delayed Price · Currency is SEK 13.35
+0.10 (0.75%)
Apr 29, 2026, 2:17 PM CET
Brinova Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.30 | 13.45 | 13.30 | 13.35 | - | 0.75% | 4,614 |
| Apr 28, 2026 | 13.50 | 13.50 | 13.15 | 13.25 | 13.25 | - | 49,056 |
| Apr 27, 2026 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | -2.21% | 24,747 |
| Apr 24, 2026 | 13.85 | 13.95 | 13.50 | 13.55 | 13.55 | -0.73% | 149,648 |
| Apr 23, 2026 | 14.15 | 14.20 | 13.65 | 13.65 | 13.65 | -1.80% | 50,398 |
| Apr 22, 2026 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | - | 36,667 |
| Apr 21, 2026 | 13.65 | 14.00 | 13.65 | 13.90 | 13.90 | - | 30,878 |
| Apr 20, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 28,354 |
| Apr 17, 2026 | 13.85 | 13.90 | 13.65 | 13.90 | 13.90 | 1.09% | 21,315 |
| Apr 16, 2026 | 13.65 | 13.90 | 13.60 | 13.75 | 13.75 | 1.48% | 25,576 |
| Apr 15, 2026 | 13.50 | 13.75 | 13.50 | 13.55 | 13.55 | 0.37% | 278,578 |
| Apr 14, 2026 | 13.40 | 13.75 | 13.40 | 13.50 | 13.50 | 0.75% | 96,285 |
| Apr 13, 2026 | 13.45 | 13.55 | 13.35 | 13.40 | 13.40 | - | 13,068 |
| Apr 10, 2026 | 13.35 | 13.55 | 13.30 | 13.40 | 13.40 | -0.74% | 41,274 |
| Apr 9, 2026 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | -1.10% | 12,380 |
| Apr 8, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | 0.74% | 34,191 |
| Apr 7, 2026 | 13.45 | 13.70 | 13.45 | 13.55 | 13.55 | -0.37% | 15,354 |
| Apr 2, 2026 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | -0.73% | 17,104 |
| Apr 1, 2026 | 13.60 | 13.85 | 13.60 | 13.70 | 13.70 | 1.48% | 46,932 |
| Mar 31, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 26,655 |
| Mar 30, 2026 | 12.80 | 13.35 | 12.60 | 13.30 | 13.30 | 5.14% | 53,164 |
| Mar 27, 2026 | 12.80 | 12.80 | 12.60 | 12.65 | 12.65 | -0.39% | 26,345 |
| Mar 26, 2026 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | - | 20,421 |
| Mar 25, 2026 | 12.40 | 12.90 | 12.40 | 12.70 | 12.70 | 2.42% | 67,441 |
| Mar 24, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -1.98% | 91,619 |
| Mar 23, 2026 | 12.95 | 12.95 | 12.50 | 12.65 | 12.65 | -1.94% | 24,567 |
| Mar 20, 2026 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | -2.64% | 47,342 |
| Mar 19, 2026 | 13.30 | 13.55 | 12.95 | 13.25 | 13.25 | -1.49% | 56,195 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 16,227 |
| Mar 17, 2026 | 13.60 | 13.70 | 13.30 | 13.50 | 13.50 | -0.37% | 85,865 |
| Mar 16, 2026 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | -0.73% | 22,343 |
| Mar 13, 2026 | 13.75 | 13.80 | 13.65 | 13.65 | 13.65 | -1.44% | 64,146 |
| Mar 12, 2026 | 13.90 | 14.00 | 13.75 | 13.85 | 13.85 | - | 20,864 |
| Mar 11, 2026 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | -2.81% | 67,033 |
| Mar 10, 2026 | 14.05 | 14.35 | 14.05 | 14.25 | 14.25 | 1.06% | 4,950 |
| Mar 9, 2026 | 13.95 | 14.45 | 13.95 | 14.10 | 14.10 | -1.40% | 50,242 |
| Mar 6, 2026 | 14.40 | 14.40 | 14.15 | 14.30 | 14.30 | 0.70% | 13,864 |
| Mar 5, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -1.73% | 25,120 |
| Mar 4, 2026 | 14.80 | 14.95 | 14.45 | 14.45 | 14.45 | -2.03% | 103,256 |
| Mar 3, 2026 | 15.00 | 15.05 | 14.50 | 14.75 | 14.75 | -1.67% | 51,447 |
| Mar 2, 2026 | 14.70 | 15.20 | 14.70 | 15.00 | 15.00 | -0.33% | 131,644 |
| Feb 27, 2026 | 15.00 | 15.25 | 14.80 | 15.05 | 15.05 | 1.35% | 52,819 |
| Feb 26, 2026 | 15.10 | 15.10 | 14.65 | 14.85 | 14.85 | -1.66% | 86,101 |
| Feb 25, 2026 | 14.55 | 15.20 | 14.30 | 15.10 | 15.10 | 4.86% | 171,878 |
| Feb 24, 2026 | 14.25 | 14.45 | 14.20 | 14.40 | 14.40 | 1.05% | 30,307 |
| Feb 23, 2026 | 14.80 | 14.80 | 14.00 | 14.25 | 14.25 | 1.06% | 179,180 |
| Feb 20, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 78,458 |
| Feb 19, 2026 | 14.05 | 14.30 | 13.90 | 14.00 | 14.00 | 1.08% | 95,231 |
| Feb 18, 2026 | 14.00 | 14.05 | 13.60 | 13.85 | 13.85 | -1.07% | 114,307 |
| Feb 17, 2026 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -2.44% | 40,450 |
| Feb 16, 2026 | 14.15 | 14.80 | 14.15 | 14.35 | 14.35 | 1.77% | 69,778 |
| Feb 13, 2026 | 14.35 | 14.45 | 14.00 | 14.10 | 14.10 | -0.70% | 125,127 |
| Feb 12, 2026 | 14.20 | 14.25 | 14.00 | 14.20 | 14.20 | 1.07% | 56,137 |
| Feb 11, 2026 | 14.30 | 14.50 | 14.00 | 14.05 | 14.05 | -1.75% | 27,437 |
| Feb 10, 2026 | 14.15 | 14.35 | 14.10 | 14.30 | 14.30 | - | 36,377 |
| Feb 9, 2026 | 14.85 | 14.85 | 13.70 | 14.30 | 14.30 | -3.70% | 98,343 |
| Feb 6, 2026 | 14.55 | 14.85 | 14.35 | 14.85 | 14.85 | 4.21% | 32,854 |
| Feb 5, 2026 | 14.65 | 14.85 | 14.20 | 14.25 | 14.25 | -3.06% | 79,508 |
| Feb 4, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 50,971 |
| Feb 3, 2026 | 14.75 | 15.00 | 14.75 | 14.80 | 14.80 | 0.68% | 14,052 |
| Feb 2, 2026 | 15.15 | 15.20 | 14.15 | 14.70 | 14.70 | -3.29% | 306,720 |
| Jan 30, 2026 | 15.15 | 15.40 | 15.15 | 15.20 | 15.20 | 0.33% | 17,935 |
| Jan 29, 2026 | 15.25 | 15.50 | 15.10 | 15.15 | 15.15 | -1.62% | 49,702 |
| Jan 28, 2026 | 15.65 | 15.65 | 15.20 | 15.40 | 15.40 | 1.32% | 38,490 |
| Jan 27, 2026 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | -1.94% | 6,361 |
| Jan 26, 2026 | 15.30 | 15.65 | 15.30 | 15.50 | 15.50 | 1.64% | 20,759 |
| Jan 23, 2026 | 15.45 | 15.50 | 15.20 | 15.25 | 15.25 | -1.61% | 7,127 |
| Jan 22, 2026 | 15.55 | 15.55 | 15.25 | 15.50 | 15.50 | 1.97% | 14,771 |
| Jan 21, 2026 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -1.62% | 71,193 |
| Jan 20, 2026 | 15.65 | 15.65 | 15.15 | 15.45 | 15.45 | -2.22% | 51,565 |
| Jan 19, 2026 | 15.95 | 15.95 | 15.50 | 15.80 | 15.80 | -0.94% | 39,323 |
| Jan 16, 2026 | 15.75 | 16.15 | 15.75 | 15.95 | 15.95 | -0.93% | 31,201 |
| Jan 15, 2026 | 15.95 | 16.25 | 15.55 | 16.10 | 16.10 | 1.26% | 157,818 |
| Jan 14, 2026 | 15.75 | 16.05 | 15.75 | 15.90 | 15.90 | 1.27% | 8,111 |
| Jan 13, 2026 | 16.05 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 58,061 |
| Jan 12, 2026 | 15.95 | 16.35 | 15.75 | 16.00 | 16.00 | 0.63% | 62,084 |
| Jan 9, 2026 | 15.85 | 16.00 | 15.65 | 15.90 | 15.90 | -0.62% | 102,622 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.85 | 16.00 | 16.00 | - | 34,095 |
| Jan 7, 2026 | 15.65 | 16.20 | 15.55 | 16.00 | 16.00 | 1.91% | 25,471 |
| Jan 5, 2026 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -1.26% | 14,169 |
| Jan 2, 2026 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | - | 5,285 |
| Dec 30, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 0.95% | 15,584 |
| Dec 29, 2025 | 15.25 | 15.75 | 15.25 | 15.75 | 15.75 | 1.61% | 49,490 |
| Dec 23, 2025 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | 2.65% | 66,218 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.66% | 23,498 |
| Dec 19, 2025 | 15.45 | 15.60 | 15.20 | 15.20 | 15.20 | -1.94% | 12,668 |
| Dec 18, 2025 | 15.45 | 15.85 | 15.45 | 15.50 | 15.50 | 0.32% | 17,872 |
| Dec 17, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.90% | 13,377 |
| Dec 16, 2025 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 0.32% | 21,746 |
| Dec 15, 2025 | 15.80 | 15.90 | 15.65 | 15.70 | 15.70 | -1.57% | 13,580 |
| Dec 12, 2025 | 15.90 | 15.95 | 15.80 | 15.95 | 15.95 | 0.31% | 194,959 |
| Dec 11, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 0.95% | 6,485 |
| Dec 10, 2025 | 15.75 | 15.90 | 15.65 | 15.75 | 15.75 | - | 20,235 |
| Dec 9, 2025 | 15.70 | 16.05 | 15.40 | 15.75 | 15.75 | 1.61% | 32,658 |
| Dec 8, 2025 | 15.15 | 15.65 | 14.90 | 15.50 | 15.50 | 1.64% | 54,044 |
| Dec 5, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.66% | 7,223 |
| Dec 4, 2025 | 15.10 | 15.35 | 15.10 | 15.15 | 15.15 | - | 7,359 |
| Dec 3, 2025 | 15.55 | 15.70 | 14.95 | 15.15 | 15.15 | -2.88% | 144,874 |
| Dec 2, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -0.95% | 9,461 |
| Dec 1, 2025 | 15.55 | 15.85 | 15.50 | 15.75 | 15.75 | 0.32% | 9,885 |