Brinova Fastigheter AB Class B BRIN_B
OMXSTO · Sweden · Finance
SEK 11.20+0.05 (+0.45%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 11.20 | -0.88% | SEK 11.15 | SEK 11.40 | SEK 11.15 | 5.46K |
| 2026-09-30 | SEK 11.30 | -2.59% | SEK 11.40 | SEK 11.55 | SEK 11.30 | 79.01K |
| 2026-09-29 | SEK 11.60 | +0.43% | SEK 11.70 | SEK 11.70 | SEK 11.50 | 19.25K |
| 2026-09-28 | SEK 11.55 | -2.94% | SEK 11.90 | SEK 11.90 | SEK 11.50 | 193.97K |
| 2026-09-25 | SEK 11.90 | +0.42% | SEK 11.80 | SEK 11.95 | SEK 11.75 | 168.10K |
| 2026-09-24 | SEK 11.85 | -0.84% | SEK 12.00 | SEK 12.00 | SEK 11.80 | 18.64K |
| 2026-09-23 | SEK 11.95 | -0.83% | SEK 12.10 | SEK 12.15 | SEK 11.90 | 20.18K |
| 2026-09-22 | SEK 12.05 | 0.00% | SEK 12.00 | SEK 12.10 | SEK 11.95 | 12.66K |
| 2026-09-21 | SEK 12.05 | -1.23% | SEK 12.05 | SEK 12.20 | SEK 12.00 | 66.91K |
| 2026-09-18 | SEK 12.20 | -0.81% | SEK 12.40 | SEK 12.40 | SEK 12.15 | 8.01K |
| 2026-09-17 | SEK 12.30 | 0.00% | SEK 12.30 | SEK 12.30 | SEK 12.05 | 25.35K |
| 2026-09-16 | SEK 12.30 | +1.65% | SEK 12.00 | SEK 12.45 | SEK 12.00 | 22.45K |
| 2026-09-15 | SEK 12.10 | -2.02% | SEK 12.35 | SEK 12.35 | SEK 12.00 | 21.49K |
| 2026-09-14 | SEK 12.35 | -0.40% | SEK 12.30 | SEK 12.40 | SEK 12.25 | 14.03K |
| 2026-09-11 | SEK 12.40 | +0.40% | SEK 12.50 | SEK 12.50 | SEK 12.30 | 33.54K |
| 2026-09-10 | SEK 12.35 | -2.76% | SEK 12.55 | SEK 12.65 | SEK 12.30 | 92.59K |
| 2026-09-09 | SEK 12.70 | +1.60% | SEK 12.40 | SEK 12.70 | SEK 12.40 | 6.97K |
| 2026-09-08 | SEK 12.50 | +0.81% | SEK 12.50 | SEK 12.50 | SEK 12.30 | 40.28K |
| 2026-09-07 | SEK 12.40 | -0.40% | SEK 12.35 | SEK 12.45 | SEK 12.35 | 25.61K |
| 2026-09-04 | SEK 12.45 | -1.97% | SEK 12.45 | SEK 12.65 | SEK 12.35 | 45.84K |
| 2026-09-03 | SEK 12.70 | +1.60% | SEK 12.30 | SEK 12.70 | SEK 12.25 | 70.60K |
| 2026-09-02 | SEK 12.50 | -0.40% | SEK 12.60 | SEK 12.60 | SEK 12.35 | 207.87K |
| 2026-09-01 | SEK 12.55 | +0.40% | SEK 12.65 | SEK 12.65 | SEK 12.45 | 12.04K |
| 2026-08-31 | SEK 12.50 | -0.40% | SEK 12.45 | SEK 12.75 | SEK 12.45 | 7.07K |
| 2026-08-28 | SEK 12.55 | -1.57% | SEK 12.70 | SEK 12.75 | SEK 12.50 | 15.52K |
| 2026-08-27 | SEK 12.75 | -1.54% | SEK 12.95 | SEK 12.95 | SEK 12.60 | 23.69K |
| 2026-08-26 | SEK 12.95 | -0.38% | SEK 12.80 | SEK 12.95 | SEK 12.80 | 10.27K |
| 2026-08-25 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.00 | SEK 12.80 | 11.84K |
| 2026-08-24 | SEK 13.00 | +0.78% | SEK 13.00 | SEK 13.00 | SEK 12.65 | 21.21K |
| 2026-08-21 | SEK 12.90 | +1.57% | SEK 12.80 | SEK 13.25 | SEK 12.75 | 78.46K |
| 2026-08-20 | SEK 12.70 | +0.79% | SEK 12.80 | SEK 12.80 | SEK 12.60 | 43.67K |
| 2026-08-19 | SEK 12.60 | -1.18% | SEK 12.75 | SEK 12.85 | SEK 12.50 | 24.56K |
| 2026-08-18 | SEK 12.75 | +1.19% | SEK 12.75 | SEK 12.75 | SEK 12.50 | 11.71K |
| 2026-08-17 | SEK 12.60 | -1.56% | SEK 12.80 | SEK 12.80 | SEK 12.60 | 1.93K |
| 2026-08-14 | SEK 12.80 | -1.16% | SEK 12.75 | SEK 12.95 | SEK 12.75 | 13.43K |
| 2026-08-13 | SEK 12.95 | -1.15% | SEK 13.00 | SEK 13.20 | SEK 12.80 | 18.31K |
| 2026-08-12 | SEK 13.10 | +1.16% | SEK 12.90 | SEK 13.25 | SEK 12.80 | 47.71K |
| 2026-08-11 | SEK 12.95 | +1.97% | SEK 12.45 | SEK 13.25 | SEK 12.40 | 67.29K |
| 2026-08-10 | SEK 12.70 | +0.40% | SEK 12.60 | SEK 12.70 | SEK 12.40 | 42.08K |
| 2026-08-07 | SEK 12.65 | -1.56% | SEK 12.85 | SEK 12.85 | SEK 12.45 | 126.39K |
| 2026-08-06 | SEK 12.85 | +0.78% | SEK 12.80 | SEK 12.85 | SEK 12.65 | 10.99K |
| 2026-08-05 | SEK 12.75 | -1.54% | SEK 12.80 | SEK 12.80 | SEK 12.60 | 55.45K |
| 2026-08-04 | SEK 12.95 | -1.15% | SEK 13.15 | SEK 13.15 | SEK 12.60 | 123.82K |
| 2026-08-03 | SEK 13.10 | +1.55% | SEK 13.00 | SEK 13.10 | SEK 12.95 | 14.85K |
| 2026-07-31 | SEK 12.90 | +0.39% | SEK 12.90 | SEK 13.10 | SEK 12.75 | 23.53K |
| 2026-07-30 | SEK 12.85 | 0.00% | SEK 12.85 | SEK 13.15 | SEK 12.75 | 38.28K |
| 2026-07-29 | SEK 12.85 | -0.77% | SEK 12.95 | SEK 12.95 | SEK 12.85 | 16.71K |
| 2026-07-28 | SEK 12.95 | +1.57% | SEK 12.75 | SEK 12.95 | SEK 12.75 | 25.16K |
| 2026-07-27 | SEK 12.75 | -0.39% | SEK 12.80 | SEK 13.20 | SEK 12.55 | 103.22K |
| 2026-07-24 | SEK 12.80 | +0.39% | SEK 12.90 | SEK 13.00 | SEK 12.80 | 5.77K |
| 2026-07-23 | SEK 12.75 | -0.39% | SEK 12.75 | SEK 12.85 | SEK 12.70 | 18.30K |
| 2026-07-22 | SEK 12.80 | -1.16% | SEK 12.85 | SEK 13.00 | SEK 12.60 | 63.78K |
| 2026-07-21 | SEK 12.95 | +0.39% | SEK 12.95 | SEK 12.95 | SEK 12.85 | 14.02K |
| 2026-07-20 | SEK 12.90 | 0.00% | SEK 13.10 | SEK 13.10 | SEK 12.80 | 5.55K |
| 2026-07-17 | SEK 12.90 | +1.18% | SEK 12.70 | SEK 13.25 | SEK 12.65 | 24.27K |
| 2026-07-16 | SEK 12.75 | -0.39% | SEK 12.80 | SEK 12.95 | SEK 12.65 | 17.92K |
| 2026-07-15 | SEK 12.80 | 0.00% | SEK 12.80 | SEK 12.90 | SEK 12.70 | 40.10K |
| 2026-07-14 | SEK 12.80 | -3.03% | SEK 13.30 | SEK 13.30 | SEK 12.50 | 114.27K |
| 2026-07-13 | SEK 13.20 | -3.30% | SEK 13.35 | SEK 13.45 | SEK 13.20 | 10.64K |
| 2026-07-10 | SEK 13.65 | +2.63% | SEK 13.30 | SEK 13.75 | SEK 13.30 | 21.24K |
| 2026-07-09 | SEK 13.30 | -0.37% | SEK 13.20 | SEK 13.55 | SEK 13.10 | 73.37K |
| 2026-07-08 | SEK 13.35 | -2.20% | SEK 13.75 | SEK 13.90 | SEK 13.15 | 11.82K |
| 2026-07-07 | SEK 13.65 | -1.80% | SEK 13.85 | SEK 14.00 | SEK 13.55 | 44.60K |
| 2026-07-06 | SEK 13.90 | -1.07% | SEK 14.15 | SEK 14.30 | SEK 13.85 | 196.83K |
| 2026-07-03 | SEK 14.05 | +2.55% | SEK 13.45 | SEK 14.10 | SEK 13.45 | 17.18K |
| 2026-07-02 | SEK 13.70 | +4.18% | SEK 13.30 | SEK 13.70 | SEK 13.00 | 20.77K |
| 2026-07-01 | SEK 13.15 | 0.00% | SEK 13.05 | SEK 13.15 | SEK 13.00 | 2.69K |
| 2026-06-30 | SEK 13.15 | -1.13% | SEK 13.20 | SEK 13.30 | SEK 13.00 | 5.10K |
| 2026-06-29 | SEK 13.30 | -1.85% | SEK 13.55 | SEK 13.55 | SEK 13.10 | 18.60K |
| 2026-06-26 | SEK 13.55 | +0.74% | SEK 13.20 | SEK 13.55 | SEK 13.05 | 26.85K |
| 2026-06-25 | SEK 13.45 | +1.51% | SEK 13.45 | SEK 13.65 | SEK 13.35 | 48.43K |
| 2026-06-24 | SEK 13.25 | -3.28% | SEK 13.70 | SEK 13.70 | SEK 13.25 | 50.10K |
| 2026-06-23 | SEK 13.70 | +1.48% | SEK 13.60 | SEK 13.75 | SEK 13.50 | 15.79K |
| 2026-06-22 | SEK 13.50 | +4.65% | SEK 13.20 | SEK 13.75 | SEK 13.20 | 21.98K |
| 2026-06-18 | SEK 12.90 | -1.53% | SEK 12.95 | SEK 13.10 | SEK 12.90 | 15.41K |
| 2026-06-17 | SEK 13.10 | +1.16% | SEK 13.10 | SEK 13.20 | SEK 13.00 | 3.21K |
| 2026-06-16 | SEK 12.95 | -0.77% | SEK 13.05 | SEK 13.30 | SEK 12.95 | 20.90K |
| 2026-06-15 | SEK 13.05 | -0.38% | SEK 13.30 | SEK 13.35 | SEK 13.05 | 12.46K |
| 2026-06-12 | SEK 13.10 | +0.38% | SEK 13.30 | SEK 13.30 | SEK 13.10 | 4.45K |
| 2026-06-11 | SEK 13.05 | -1.88% | SEK 13.30 | SEK 13.40 | SEK 13.05 | 5.55K |
| 2026-06-10 | SEK 13.30 | 0.00% | SEK 13.30 | SEK 13.45 | SEK 13.15 | 5.64K |
| 2026-06-09 | SEK 13.30 | -1.12% | SEK 13.35 | SEK 13.35 | SEK 13.20 | 4.56K |
| 2026-06-08 | SEK 13.45 | -0.74% | SEK 13.45 | SEK 13.50 | SEK 13.20 | 10.74K |
| 2026-06-05 | SEK 13.55 | -2.17% | SEK 13.85 | SEK 13.85 | SEK 13.35 | 23.51K |
| 2026-06-04 | SEK 13.85 | -0.36% | SEK 13.90 | SEK 14.10 | SEK 13.70 | 10.55K |
| 2026-06-03 | SEK 13.90 | -0.71% | SEK 14.05 | SEK 14.10 | SEK 13.90 | 361.59K |
| 2026-06-02 | SEK 14.00 | -1.06% | SEK 14.05 | SEK 14.15 | SEK 13.95 | 45.17K |
| 2026-06-01 | SEK 14.15 | +1.43% | SEK 14.15 | SEK 14.15 | SEK 13.95 | 94.61K |
| 2026-05-29 | SEK 13.95 | +0.36% | SEK 13.95 | SEK 14.10 | SEK 13.85 | 9.09K |
| 2026-05-28 | SEK 13.90 | +2.21% | SEK 13.50 | SEK 13.90 | SEK 13.50 | 32.93K |