Skip to main content
Fortinova Fastigheter AB (Publ) (STO:FNOVA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.20
-0.30 (-1.13%)
Mar 9, 2026, 4:07 PM CET

STO:FNOVA.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0027.0026.4026.5026.50-1.85%7,542
Mar 5, 202627.4027.5027.0027.0027.00-1.10%4,960
Mar 4, 202627.4027.4027.0027.3027.300.74%10,251
Mar 3, 202627.2027.6027.1027.1027.10-2.17%5,332
Mar 2, 202628.0028.3027.3027.7027.70-1.77%16,721
Feb 27, 202628.2028.2027.7028.2028.20-2,707
Feb 26, 202627.9028.5027.9028.2028.201.81%6,819
Feb 25, 202628.0028.0027.7027.7027.70-0.72%160,334
Feb 24, 202627.7028.3027.7027.9027.90-0.71%649,197
Feb 23, 202628.1028.1027.8028.1028.10-82,331
Feb 20, 202627.7028.1027.2028.1028.101.44%4,992
Feb 19, 202626.8027.9026.6027.7027.702.59%13,620
Feb 18, 202626.8027.5026.8027.0027.00-2,220
Feb 17, 202627.0027.0026.7027.0027.00-851
Feb 16, 202626.6027.1026.5027.0027.00-29,022
Feb 13, 202627.9027.9026.7027.0027.00-1.10%3,335
Feb 12, 202628.1028.1026.9027.3027.303.02%1,801
Feb 11, 202626.9027.5026.5026.5026.50-1.49%10,061
Feb 10, 202626.5027.0026.2026.9026.902.67%12,113
Feb 9, 202627.6027.7024.2026.2026.20-6.43%112,291
Feb 6, 202627.7028.5027.6028.0028.00-0.71%5,532
Feb 5, 202628.3028.6027.6028.2028.20-0.35%5,651
Feb 4, 202627.6028.6027.6028.3028.302.54%4,070
Feb 3, 202628.1028.6027.6027.6027.60-2.47%4,589
Feb 2, 202628.0028.6027.2028.3028.30-6,990
Jan 30, 202627.9028.4027.9028.3028.301.80%1,270
Jan 29, 202628.0028.2027.8027.8027.80-0.36%2,119
Jan 28, 202628.4028.8027.3027.9027.90-1.76%17,476
Jan 27, 202628.1028.5028.0028.4028.401.07%7,233
Jan 26, 202627.7028.4027.7028.1028.101.08%3,249
Jan 23, 202628.0028.1027.6027.8027.80-0.71%1,233
Jan 22, 202628.5028.5028.0028.0028.00-0.36%2,672
Jan 21, 202628.0028.1027.6028.1028.100.36%1,154
Jan 20, 202628.2028.3028.0028.0028.00-0.36%17,028
Jan 19, 202628.4028.4028.1028.1028.10-0.71%17,099
Jan 16, 202628.2028.8028.2028.3028.30-5,864
Jan 15, 202628.4028.7028.2028.3028.300.35%14,628
Jan 14, 202628.4028.4028.1028.2028.20-0.70%40,197
Jan 13, 202628.2028.5028.2028.4028.400.71%3,126
Jan 12, 202628.3028.5028.2028.2028.20-10,095
Jan 9, 202628.8028.8028.2028.2028.20-0.70%12,671
Jan 8, 202628.5028.8028.2028.4028.40-0.35%46,480
Jan 7, 202628.9028.9028.4028.5028.50-1.38%7,871
Jan 5, 202629.1029.4028.9028.9028.90-0.34%9,815
Jan 2, 202628.1029.2028.1029.0029.003.20%89,471
Dec 30, 202527.6028.8027.6028.1028.102.18%33,093
Dec 29, 202526.7027.5026.6027.5027.503.38%20,195
Dec 23, 202526.5027.0026.5026.6026.600.38%782
Dec 22, 202526.5026.6026.1026.5026.500.38%7,904
Dec 19, 202526.1026.4026.1026.4026.401.15%8,736
Dec 18, 202525.9026.2025.6026.1026.101.95%4,471
Dec 17, 202525.5026.0025.5025.6025.60-0.78%5,872
Dec 16, 202525.7025.8025.4025.8025.801.18%2,426
Dec 15, 202525.4025.7025.3025.5025.50-0.78%8,257
Dec 12, 202525.2025.8025.2025.7025.701.18%216,832
Dec 11, 202525.8025.8025.2025.4025.400.79%1,205
Dec 10, 202525.4025.4025.2025.2025.20-0.79%1,442
Dec 9, 202525.4025.5025.4025.4025.40-1,623
Dec 8, 202525.4025.5025.3025.4025.400.40%8,953
Dec 5, 202525.5025.5025.2025.3025.30-0.39%6,467
Dec 4, 202525.3025.5025.2025.4025.400.79%4,809
Dec 3, 202525.3025.4025.2025.2025.200.40%1,567
Dec 2, 202525.4025.4025.1025.1025.10-1.57%33,759
Dec 1, 202525.7025.7025.2025.5025.500.79%28,491
Nov 28, 202525.4025.8025.3025.3025.30-0.39%158,376
Nov 27, 202525.8025.8025.2025.4025.400.40%35,316
Nov 26, 202525.8025.9025.3025.3025.30-1.17%11,520
Nov 25, 202526.4026.4025.6025.6025.60-2.66%28,250
Nov 24, 202526.2026.6026.1026.3026.300.77%3,876
Nov 21, 202526.1026.1025.7026.1026.10-5,688
Nov 20, 202526.6026.7025.6026.1026.10-0.38%59,483
Nov 19, 202527.2027.2026.2026.2026.20-1.87%56,064
Nov 18, 202527.0027.1026.7026.7026.70-0.74%30,038
Nov 17, 202526.9027.2026.8026.9026.900.37%13,562
Nov 14, 202526.9027.0026.6026.8026.80-0.74%21,223
Nov 13, 202526.8027.0026.7027.0027.001.89%34,696
Nov 12, 202525.9026.6025.6026.5026.502.32%20,300
Nov 11, 202525.8025.9025.5025.9025.90-1,826
Nov 10, 202526.0026.2025.4025.9025.900.39%2,209
Nov 7, 202524.9026.2024.9025.8025.80-6,273
Nov 6, 202526.4026.4025.5025.8025.80-2.27%20,056
Nov 5, 202526.4026.4026.2026.4026.400.76%5,965
Nov 4, 202526.2026.5026.2026.2026.20-0.76%3,458
Nov 3, 202526.2026.5026.2026.4026.400.76%7,272
Oct 31, 202526.5026.5026.2026.2026.20-1.13%11,287
Oct 30, 202526.7026.7026.1026.5026.500.76%5,455
Oct 29, 202525.7026.8025.7026.3026.302.33%32,336
Oct 28, 202525.3025.8025.3025.7025.701.98%77,708
Oct 27, 202525.3025.4025.1025.2025.20-0.79%7,724
Oct 24, 202525.4025.4025.0025.4025.401.60%4,770
Oct 23, 202525.3025.3024.9025.0025.00-681
Oct 22, 202524.8025.3024.8025.0025.001.63%17,562
Oct 21, 202524.4024.6024.2024.6024.60-7,901
Oct 20, 202525.3025.3024.0024.6024.60-1.99%7,550
Oct 17, 202525.6025.6025.1025.1025.10-1.95%188
Oct 16, 202525.6025.6025.3025.6025.600.79%2,687
Oct 15, 202525.0025.7024.9025.4025.402.01%2,141
Oct 14, 202524.5025.3024.5024.9024.901.22%18,313
Oct 13, 202524.5024.7024.4024.6024.600.41%4,364
Oct 10, 202524.2024.8024.2024.5024.501.24%4,089