Fortinova Fastigheter AB FNOVA_B
OMXSTO · Sweden · Finance
SEK 22.10-0.30 (-1.34%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 22.10 | -1.34% | SEK 22.30 | SEK 22.30 | SEK 22.10 | 352 |
| 2026-09-30 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.50 | SEK 22.30 | 1.62K |
| 2026-09-29 | SEK 22.40 | 0.00% | SEK 22.40 | SEK 22.70 | SEK 22.40 | 22.51K |
| 2026-09-28 | SEK 22.40 | -0.88% | SEK 22.50 | SEK 23.20 | SEK 22.40 | 18.80K |
| 2026-09-25 | SEK 22.60 | -1.74% | SEK 23.40 | SEK 23.40 | SEK 22.40 | 10.26K |
| 2026-09-24 | SEK 23.00 | 0.00% | SEK 23.10 | SEK 23.50 | SEK 23.00 | 3.74K |
| 2026-09-23 | SEK 23.00 | -1.29% | SEK 23.20 | SEK 23.50 | SEK 23.00 | 21.24K |
| 2026-09-22 | SEK 23.30 | +0.87% | SEK 23.20 | SEK 23.60 | SEK 23.10 | 10.18K |
| 2026-09-21 | SEK 23.10 | -0.43% | SEK 23.40 | SEK 23.40 | SEK 23.00 | 8.87K |
| 2026-09-18 | SEK 23.20 | +0.43% | SEK 23.20 | SEK 23.40 | SEK 23.10 | 2.76K |
| 2026-09-17 | SEK 23.10 | 0.00% | SEK 23.40 | SEK 23.50 | SEK 23.10 | 3.84K |
| 2026-09-16 | SEK 23.10 | -0.86% | SEK 23.30 | SEK 23.40 | SEK 23.10 | 9.39K |
| 2026-09-15 | SEK 23.30 | -0.85% | SEK 23.00 | SEK 23.50 | SEK 23.00 | 3.52K |
| 2026-09-14 | SEK 23.50 | -0.42% | SEK 23.50 | SEK 23.50 | SEK 23.20 | 6.78K |
| 2026-09-11 | SEK 23.60 | -0.42% | SEK 23.30 | SEK 23.90 | SEK 23.30 | 1.53K |
| 2026-09-10 | SEK 23.70 | -0.84% | SEK 23.80 | SEK 23.80 | SEK 23.50 | 26.04K |
| 2026-09-09 | SEK 23.90 | 0.00% | SEK 23.90 | SEK 23.90 | SEK 23.60 | 2.75K |
| 2026-09-08 | SEK 23.90 | +0.84% | SEK 23.60 | SEK 23.90 | SEK 23.60 | 15.95K |
| 2026-09-07 | SEK 23.70 | +1.28% | SEK 23.60 | SEK 23.70 | SEK 23.20 | 8.84K |
| 2026-09-04 | SEK 23.40 | -1.27% | SEK 23.80 | SEK 23.80 | SEK 21.70 | 39.72K |
| 2026-09-03 | SEK 23.70 | -0.84% | SEK 23.70 | SEK 23.90 | SEK 23.60 | 4.92K |
| 2026-09-02 | SEK 23.90 | +0.42% | SEK 24.00 | SEK 24.00 | SEK 23.60 | 3.29K |
| 2026-09-01 | SEK 23.80 | +0.42% | SEK 23.80 | SEK 23.90 | SEK 23.50 | 19.62K |
| 2026-08-31 | SEK 23.70 | 0.00% | SEK 23.70 | SEK 23.90 | SEK 23.70 | 7.76K |
| 2026-08-28 | SEK 23.70 | -0.84% | SEK 23.90 | SEK 23.90 | SEK 23.60 | 10.00K |
| 2026-08-27 | SEK 23.90 | 0.00% | SEK 23.80 | SEK 23.90 | SEK 23.70 | 3.03K |
| 2026-08-26 | SEK 23.90 | -0.42% | SEK 23.80 | SEK 23.90 | SEK 23.80 | 6.02K |
| 2026-08-25 | SEK 24.00 | 0.00% | SEK 23.90 | SEK 24.10 | SEK 23.70 | 11.98K |
| 2026-08-24 | SEK 24.00 | 0.00% | SEK 24.10 | SEK 24.10 | SEK 23.90 | 663 |
| 2026-08-21 | SEK 24.00 | 0.00% | SEK 24.00 | SEK 24.00 | SEK 23.90 | 22.57K |
| 2026-08-20 | SEK 24.00 | +0.84% | SEK 24.00 | SEK 24.00 | SEK 23.80 | 4.16K |
| 2026-08-19 | SEK 23.80 | -0.83% | SEK 23.90 | SEK 23.90 | SEK 23.80 | 5.45K |
| 2026-08-18 | SEK 24.00 | 0.00% | SEK 24.00 | SEK 24.00 | SEK 23.90 | 9.54K |
| 2026-08-17 | SEK 24.00 | -0.41% | SEK 24.10 | SEK 24.20 | SEK 23.70 | 26.51K |
| 2026-08-14 | SEK 24.10 | -0.41% | SEK 24.20 | SEK 24.30 | SEK 24.10 | 10.82K |
| 2026-08-13 | SEK 24.20 | +0.83% | SEK 24.00 | SEK 24.20 | SEK 24.00 | 8.74K |
| 2026-08-12 | SEK 24.00 | -0.41% | SEK 24.10 | SEK 24.10 | SEK 23.90 | 21.45K |
| 2026-08-11 | SEK 24.10 | 0.00% | SEK 24.00 | SEK 24.10 | SEK 23.90 | 5.01K |
| 2026-08-10 | SEK 24.10 | -0.41% | SEK 24.00 | SEK 24.10 | SEK 24.00 | 448 |
| 2026-08-07 | SEK 24.20 | +0.83% | SEK 24.00 | SEK 24.30 | SEK 24.00 | 3.10K |
| 2026-08-06 | SEK 24.00 | -0.83% | SEK 24.30 | SEK 24.30 | SEK 24.00 | 24.80K |
| 2026-08-05 | SEK 24.20 | 0.00% | SEK 24.20 | SEK 24.50 | SEK 24.10 | 7.46K |
| 2026-08-04 | SEK 24.20 | -0.41% | SEK 24.10 | SEK 24.30 | SEK 24.00 | 2.12K |
| 2026-08-03 | SEK 24.30 | +0.83% | SEK 24.50 | SEK 24.50 | SEK 24.00 | 5.96K |
| 2026-07-31 | SEK 24.10 | 0.00% | SEK 24.20 | SEK 24.20 | SEK 24.00 | 2.47K |
| 2026-07-30 | SEK 24.10 | 0.00% | SEK 24.40 | SEK 24.40 | SEK 24.00 | 5.23K |
| 2026-07-29 | SEK 24.10 | -0.82% | SEK 24.00 | SEK 24.40 | SEK 24.00 | 4.27K |
| 2026-07-28 | SEK 24.30 | +0.41% | SEK 24.30 | SEK 24.40 | SEK 24.00 | 6.08K |
| 2026-07-27 | SEK 24.20 | 0.00% | SEK 24.30 | SEK 24.30 | SEK 23.80 | 316 |
| 2026-07-24 | SEK 24.20 | +0.83% | SEK 23.90 | SEK 24.20 | SEK 23.90 | 3.23K |
| 2026-07-23 | SEK 24.00 | -0.41% | SEK 23.90 | SEK 24.00 | SEK 23.90 | 184 |
| 2026-07-22 | SEK 24.10 | +0.42% | SEK 23.90 | SEK 24.20 | SEK 23.90 | 6.63K |
| 2026-07-21 | SEK 24.00 | +0.42% | SEK 23.80 | SEK 24.00 | SEK 23.80 | 492 |
| 2026-07-20 | SEK 23.90 | -1.65% | SEK 23.80 | SEK 24.10 | SEK 23.60 | 2.92K |
| 2026-07-17 | SEK 24.30 | -1.22% | SEK 24.00 | SEK 24.60 | SEK 23.80 | 31.11K |
| 2026-07-16 | SEK 24.60 | +0.82% | SEK 24.40 | SEK 24.60 | SEK 24.30 | 14.41K |
| 2026-07-15 | SEK 24.40 | +1.67% | SEK 23.50 | SEK 24.40 | SEK 23.50 | 7.44K |
| 2026-07-14 | SEK 24.00 | 0.00% | SEK 24.00 | SEK 24.10 | SEK 23.80 | 2.91K |
| 2026-07-13 | SEK 24.00 | +0.42% | SEK 23.90 | SEK 24.10 | SEK 23.80 | 1.58K |
| 2026-07-10 | SEK 23.90 | 0.00% | SEK 23.90 | SEK 24.20 | SEK 23.90 | 8.58K |
| 2026-07-09 | SEK 23.90 | -0.83% | SEK 24.30 | SEK 24.30 | SEK 23.80 | 42.25K |
| 2026-07-08 | SEK 24.10 | -1.23% | SEK 24.30 | SEK 24.50 | SEK 24.00 | 59.25K |
| 2026-07-07 | SEK 24.40 | 0.00% | SEK 24.40 | SEK 24.50 | SEK 24.30 | 5.61K |
| 2026-07-06 | SEK 24.40 | -0.41% | SEK 24.50 | SEK 24.50 | SEK 24.00 | 2.71K |
| 2026-07-03 | SEK 24.50 | +0.82% | SEK 24.50 | SEK 24.50 | SEK 23.80 | 34.09K |
| 2026-07-02 | SEK 24.30 | +0.83% | SEK 24.20 | SEK 24.30 | SEK 24.00 | 90.67K |
| 2026-07-01 | SEK 24.10 | 0.00% | SEK 24.10 | SEK 24.40 | SEK 23.90 | 6.19K |
| 2026-06-30 | SEK 24.10 | 0.00% | SEK 24.20 | SEK 24.20 | SEK 23.80 | 6.23K |
| 2026-06-29 | SEK 24.10 | +0.84% | SEK 23.90 | SEK 24.10 | SEK 23.80 | 9.69K |
| 2026-06-26 | SEK 23.90 | -1.24% | SEK 24.10 | SEK 24.40 | SEK 23.80 | 3.04K |
| 2026-06-25 | SEK 24.20 | +0.83% | SEK 24.00 | SEK 24.40 | SEK 23.80 | 1.93K |
| 2026-06-24 | SEK 24.00 | -0.41% | SEK 23.70 | SEK 24.30 | SEK 23.70 | 36.24K |
| 2026-06-23 | SEK 24.10 | -0.82% | SEK 24.30 | SEK 24.30 | SEK 24.10 | 588 |
| 2026-06-22 | SEK 24.30 | -0.41% | SEK 24.50 | SEK 24.50 | SEK 24.20 | 18.20K |
| 2026-06-18 | SEK 24.40 | -0.41% | SEK 24.40 | SEK 24.40 | SEK 24.30 | 5.26K |
| 2026-06-17 | SEK 24.50 | -0.41% | SEK 24.50 | SEK 24.50 | SEK 24.50 | 4.50K |
| 2026-06-16 | SEK 24.60 | +0.41% | SEK 24.70 | SEK 24.70 | SEK 24.40 | 6.08K |
| 2026-06-15 | SEK 24.50 | -2.00% | SEK 24.50 | SEK 24.60 | SEK 24.40 | 2.00K |
| 2026-06-12 | SEK 25.00 | +1.63% | SEK 24.50 | SEK 25.00 | SEK 24.50 | 5.26K |
| 2026-06-11 | SEK 24.60 | +0.82% | SEK 24.60 | SEK 24.60 | SEK 24.40 | 2.65K |
| 2026-06-10 | SEK 24.40 | -2.40% | SEK 24.90 | SEK 24.90 | SEK 24.40 | 11.67K |
| 2026-06-09 | SEK 25.00 | -0.40% | SEK 25.20 | SEK 25.20 | SEK 24.90 | 2.71K |
| 2026-06-08 | SEK 25.10 | +0.40% | SEK 24.80 | SEK 25.20 | SEK 24.20 | 59.19K |
| 2026-06-05 | SEK 25.00 | -0.40% | SEK 25.10 | SEK 25.10 | SEK 24.80 | 6.19K |
| 2026-06-04 | SEK 25.10 | +0.40% | SEK 25.10 | SEK 25.20 | SEK 25.00 | 4.74K |
| 2026-06-03 | SEK 25.00 | -1.96% | SEK 25.60 | SEK 25.60 | SEK 25.00 | 5.82K |
| 2026-06-02 | SEK 25.50 | +0.39% | SEK 25.60 | SEK 26.10 | SEK 25.50 | 7.41K |
| 2026-06-01 | SEK 25.40 | -3.42% | SEK 26.40 | SEK 26.50 | SEK 25.20 | 15.57K |
| 2026-05-29 | SEK 26.30 | +6.48% | SEK 24.80 | SEK 26.30 | SEK 24.70 | 220.75K |
| 2026-05-28 | SEK 24.70 | -0.40% | SEK 24.70 | SEK 24.80 | SEK 24.50 | 3.22K |