Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Fortinova Fastigheter AB (Publ) (733.F)

Compare
2.1900
+0.0200
+(0.92%)
At close: 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.23002.23002.19002.19002.1900-
Apr 2, 20252.17002.17002.17002.17002.1700-
Apr 1, 20252.13002.13002.13002.13002.1300-
Mar 31, 20252.13002.13002.13002.13002.1300-
Mar 28, 20252.13002.13002.11002.11002.1100-
Mar 27, 20252.11002.14002.11002.14002.1400-
Mar 26, 20252.11002.11002.11002.11002.1100-
Mar 25, 20252.15002.15002.14002.14002.1400-
Mar 24, 20252.15002.17002.15002.17002.1700-
Mar 21, 20252.14002.14002.13002.13002.1300-
Mar 20, 20252.20002.24002.20002.24002.2400-
Mar 19, 20252.20002.23002.20002.23002.2300-
Mar 18, 20252.25002.25002.25002.25002.2500-
Mar 17, 20252.28002.28002.27002.27002.2700-
Mar 14, 20252.17002.17002.17002.17002.1700-
Mar 13, 20252.22002.22002.22002.22002.2200-
Mar 12, 20252.21002.21002.21002.21002.2100-
Mar 11, 20252.22002.22002.22002.22002.2200-
Mar 10, 20252.31002.31002.31002.31002.3100-
Mar 7, 20252.15002.24002.15002.24002.2400-
Mar 6, 20252.20002.23002.20002.23002.2300-
Mar 5, 20252.17002.17002.17002.17002.1700-
Mar 4, 20252.22002.22002.19002.19002.1900-
Mar 3, 20252.18002.23002.18002.23002.2300-
Feb 28, 20252.22002.22002.22002.22002.2200-
Feb 27, 20252.22002.22002.22002.22002.2200-
Feb 26, 20252.21002.21002.21002.21002.2100-
Feb 25, 20252.20002.20002.20002.20002.2000-
Feb 24, 20252.20002.20002.20002.20002.2000-
Feb 21, 20252.22002.22002.22002.22002.2200-
Feb 20, 20252.23002.23002.20002.20002.2000-
Feb 19, 20252.24002.26002.24002.26002.2600-
Feb 18, 20252.23002.27002.23002.27002.2700-
Feb 17, 20252.26002.26002.24002.24002.2400-
Feb 14, 20252.24002.26002.24002.26002.2600-
Feb 13, 20252.22002.22002.22002.22002.2200-
Feb 12, 20252.24002.24002.24002.24002.2400-
Feb 11, 20252.25002.26002.25002.26002.2600-
Feb 10, 20252.24002.27002.24002.27002.2700-
Feb 7, 20252.25002.25002.25002.25002.2500-
Feb 6, 20252.24002.24002.24002.24002.2400-
Feb 5, 20252.23002.23002.23002.23002.2300-
Feb 4, 20252.21002.25002.21002.25002.2500-
Feb 3, 20252.18002.23002.18002.23002.2300-
Jan 31, 20252.24002.24002.24002.24002.2400-
Jan 30, 20252.25002.25002.25002.25002.2500-
Jan 29, 20252.26002.26002.25002.25002.2500-
Jan 28, 20252.29002.29002.25002.25002.2500-
Jan 27, 20252.34002.34002.33002.33002.3300-
Jan 24, 20252.28002.34002.28002.34002.3400-
Jan 23, 20252.31002.31002.31002.31002.3100-
Jan 22, 20252.32002.36002.32002.36002.3600-
Jan 21, 20252.29002.31002.29002.31002.3100-
Jan 20, 20252.32002.34002.32002.34002.3400-
Jan 17, 20252.31002.35002.31002.35002.3500-
Jan 16, 20252.32002.33002.32002.33002.3300-
Jan 15, 20252.30002.30002.30002.30002.3000-
Jan 14, 20252.31002.31002.30002.30002.3000-
Jan 13, 20252.28002.33002.28002.33002.3300-
Jan 10, 20252.33002.33002.33002.33002.3300-
Jan 9, 20252.33002.34002.33002.34002.3400-
Jan 8, 20252.35002.35002.32002.32002.3200-
Jan 7, 20252.37002.37002.36002.36002.3600-
Jan 6, 20252.38002.41002.38002.41002.4100-
Jan 3, 20252.33002.33002.33002.33002.3300-
Jan 2, 20252.33002.35002.33002.35002.3500-
Dec 30, 20242.31002.36002.31002.34002.3400-
Dec 27, 20242.33002.35002.33002.35002.3500-
Dec 23, 20242.35002.35002.35002.35002.3500-
Dec 20, 20242.36002.36002.36002.36002.3600-
Dec 19, 20242.33002.33002.33002.33002.3300-
Dec 18, 20242.32002.32002.32002.32002.3200-
Dec 17, 20242.36002.36002.31002.32002.3200-
Dec 16, 20242.35002.37002.32002.37002.3700-
Dec 13, 20242.32002.35002.31002.35002.3500-
Dec 12, 20242.33002.33002.31002.32002.3200-
Dec 11, 20242.35002.35002.32002.32002.3200-
Dec 10, 20242.37002.37002.33002.34002.3400-
Dec 9, 20242.39002.39002.35002.37002.3700-
Dec 6, 20242.37002.39002.36002.39002.3900-
Dec 5, 20242.38002.38002.35002.37002.3700-
Dec 4, 20242.42002.42002.38002.38002.3800-
Dec 3, 20242.40002.43002.38002.42002.4200-
Dec 2, 20242.42002.42002.40002.40002.4000-
Nov 29, 20242.44002.48002.42002.42002.4200-
Nov 28, 20242.43002.44002.42002.43002.4300-
Nov 27, 20242.46002.47002.41002.43002.4300-
Nov 26, 20242.49002.49002.43002.46002.4600-
Nov 25, 20242.40002.49002.40002.49002.4900-
Nov 22, 20242.44002.47002.44002.46002.4600-
Nov 21, 20242.47002.47002.41002.44002.4400-
Nov 20, 20242.48002.51002.41002.47002.4700-
Nov 19, 20242.52002.52002.48002.48002.4800-
Nov 18, 20242.54002.54002.46002.51002.5100-
Nov 15, 20242.48002.54002.48002.54002.5400-
Nov 14, 20242.51002.51002.46002.49002.4900-
Nov 13, 20242.53002.53002.43002.51002.5100-
Nov 12, 20242.57002.57002.49002.54002.5400-
Nov 11, 20242.57002.57002.54002.57002.5700-
Nov 8, 20242.56002.58002.51002.57002.5700-
Nov 7, 20242.40002.55002.40002.55002.5500-
Nov 6, 20242.48002.51002.46002.46002.4600-
Nov 5, 20242.47002.48002.45002.47002.4700-
Nov 4, 20242.44002.47002.44002.47002.4700-
Nov 1, 20242.50002.50002.44002.44002.4400-
Oct 31, 20242.52002.54002.46002.50002.5000-
Oct 30, 20242.54002.59002.50002.53002.5300-
Oct 29, 20242.52002.56002.49002.54002.5400-
Oct 28, 20242.47002.53002.47002.53002.530040
Oct 25, 20242.49002.53002.47002.47002.4700-
Oct 24, 20242.47002.52002.47002.49002.4900-
Oct 23, 20242.47002.50002.47002.47002.4700-
Oct 22, 20242.54002.54002.45002.47002.4700-
Oct 21, 20242.58002.58002.51002.54002.5400-
Oct 18, 20242.58002.59002.52002.58002.5800-
Oct 17, 20242.57002.59002.55002.58002.5800-
Oct 16, 20242.61002.63002.57002.57002.5700-
Oct 15, 20242.64002.70002.61002.61002.6100-
Oct 14, 20242.60002.67002.60002.64002.6400-
Oct 11, 20242.59002.63002.59002.60002.6000-
Oct 10, 20242.63002.68002.59002.59002.5900-
Oct 9, 20242.60002.67002.60002.63002.6300-
Oct 8, 20242.62002.63002.59002.59002.5900-
Oct 7, 20242.57002.62002.49002.62002.6200960
Oct 4, 20242.58002.65002.57002.57002.5700-
Oct 3, 20242.61002.65002.61002.64002.6400-
Oct 2, 20242.62002.63002.61002.62002.6200-
Oct 1, 20242.59002.67002.59002.62002.6200-
Sep 30, 20242.64002.67002.59002.59002.5900-
Sep 27, 20242.57002.66002.54002.64002.6400-
Sep 26, 20242.57002.61002.54002.57002.5700-
Sep 25, 20242.49002.58002.47002.56002.5600-
Sep 24, 20242.49002.51002.49002.50002.5000-
Sep 23, 20242.42002.49002.42002.49002.4900-
Sep 20, 20242.46002.48002.42002.42002.4200-
Sep 19, 20242.45002.51002.45002.46002.4600-
Sep 18, 20242.48002.50002.45002.45002.4500-
Sep 17, 20242.46002.49002.44002.48002.4800-
Sep 16, 20242.45002.46002.43002.46002.4600-
Sep 13, 20242.43002.48002.42002.45002.4500-
Sep 12, 20242.36002.45002.36002.43002.4300-
Sep 11, 20242.40002.41002.36002.36002.3600-
Sep 10, 20242.35002.41002.35002.39002.3900-
Sep 9, 20242.39002.42002.36002.36002.3600-
Sep 6, 20242.40002.41002.37002.39002.3900-
Sep 5, 20242.40002.43002.36002.40002.4000-
Sep 4, 20242.38002.40002.36002.39002.3900-
Sep 3, 20242.40002.41002.38002.38002.3800-
Sep 2, 20242.40002.44002.40002.40002.4000-
Aug 30, 20242.44002.44002.40002.40002.4000-
Aug 29, 20242.42002.47002.42002.44002.4400-
Aug 28, 20242.40002.45002.38002.41002.4100-
Aug 27, 20242.43002.47002.43002.46002.4600-
Aug 26, 20242.40002.47002.40002.47002.4700-
Aug 23, 20242.41002.45002.41002.45002.4500-
Aug 22, 20242.48002.51002.36002.44002.4400-
Aug 21, 20242.33002.48002.27002.48002.4800-
Aug 20, 20242.48002.48002.39002.39002.3900-
Aug 19, 20242.43002.50002.37002.50002.5000-
Aug 16, 20242.42002.45002.34002.34002.3400-
Aug 15, 20242.29002.41002.29002.41002.4100-
Aug 14, 20242.33002.35002.33002.33002.3300-
Aug 13, 20242.40002.40002.33002.36002.3600-
Aug 12, 20242.42002.45002.38002.39002.3900-
Aug 9, 20242.38002.42002.37002.39002.3900-
Aug 8, 20242.39002.40002.34002.40002.4000-
Aug 7, 20242.32002.36002.32002.35002.3500-
Aug 6, 20242.26002.34002.26002.29002.2900-
Aug 5, 20242.38002.38002.25002.29002.2900-
Aug 2, 20242.35002.38002.32002.36002.3600-
Aug 1, 20242.36002.39002.36002.36002.3600-
Jul 31, 20242.38002.38002.34002.35002.3500-
Jul 30, 20242.33002.35002.33002.35002.3500-
Jul 29, 20242.32002.36002.29002.34002.3400-
Jul 26, 20242.40002.40002.13002.33002.3300-
Jul 25, 20242.42002.42002.29002.38002.3800-
Jul 24, 20242.45002.45002.39002.39002.3900-
Jul 23, 20242.49002.50002.41002.45002.4500-
Jul 22, 20242.49002.52002.26002.52002.5200-
Jul 19, 20242.45002.50002.44002.44002.4400-
Jul 18, 20242.50002.50002.44002.44002.4400-
Jul 17, 20242.47002.50002.46002.46002.4600-
Jul 16, 20242.38002.45002.38002.45002.4500-
Jul 15, 20242.40002.41002.34002.41002.4100-
Jul 12, 20242.40002.42002.35002.42002.4200-
Jul 11, 20242.38002.43002.36002.43002.4300-
Jul 10, 20242.35002.37002.34002.37002.3700-
Jul 9, 20242.28002.36002.25002.35002.3500-
Jul 8, 20242.33002.33002.26002.26002.2600-
Jul 5, 20242.30002.30002.28002.29002.2900-
Jul 4, 20242.26002.32002.26002.32002.3200-
Jul 3, 20242.29002.30002.26002.30002.3000-
Jul 2, 20242.28002.28002.25002.28002.2800-
Jul 1, 20242.23002.28002.21002.28002.2800-
Jun 28, 20242.27002.27002.22002.22002.2200-
Jun 27, 20242.25002.25002.21002.24002.2400-
Jun 26, 20242.26002.26002.22002.24002.2400-
Jun 25, 20242.31002.32002.24002.24002.2400-
Jun 24, 20242.34002.34002.29002.29002.2900-
Jun 21, 20242.34002.34002.34002.34002.3400-
Jun 20, 20242.32002.33002.31002.33002.3300-
Jun 19, 20242.31002.34002.30002.34002.3400-
Jun 18, 20242.32002.34002.30002.30002.3000-
Jun 17, 20242.31002.31002.29002.30002.3000-
Jun 14, 20242.32002.33002.29002.29002.2900-
Jun 13, 20242.38002.38002.36002.36002.3600-
Jun 12, 20242.34002.40002.33002.40002.4000-
Jun 11, 20242.43002.45002.37002.37002.3700-
Jun 10, 20242.45002.45002.41002.43002.4300-
Jun 7, 20242.49002.49002.40002.40002.4000-
Jun 6, 20242.49002.49002.48002.48002.4800-
Jun 5, 20242.34002.45002.34002.44002.4400-
Jun 4, 20242.35002.35002.34002.34002.3400-
Jun 3, 20242.32002.38002.31002.34002.3400-
May 31, 20242.27002.33002.27002.33002.3300-
May 30, 20242.27002.31002.27002.31002.3100-
May 29, 20242.29002.33002.26002.26002.2600-
May 28, 20242.37002.37002.29002.30002.3000-
May 27, 20242.30002.37002.30002.34002.3400-
May 24, 20242.36002.41002.30002.31002.3100-
May 23, 20242.38002.38002.34002.35002.3500-
May 22, 20242.41002.42002.35002.36002.3600-
May 21, 20242.44002.44002.38002.38002.3800-
May 20, 20242.39002.41002.33002.41002.4100-
May 17, 20242.40002.40002.35002.35002.3500-
May 16, 20242.38002.46002.38002.41002.4100-
May 15, 20242.34002.39002.31002.39002.3900-
May 14, 20242.31002.33002.31002.33002.3300-
May 13, 20242.35002.35002.29002.29002.2900-
May 10, 20242.39002.39002.33002.33002.3300-
May 9, 20242.39002.39002.21002.21002.2100-
May 8, 20242.18002.34002.18002.34002.3400-
May 7, 20242.22002.22002.15002.19002.1900-
May 6, 20242.18002.22002.15002.22002.2200-
May 3, 20242.18002.30002.16002.16002.16002,025
May 2, 20242.18002.18002.16002.17002.1700-
Apr 30, 20242.15002.15002.12002.15002.1500-
Apr 29, 20242.17002.17002.14002.14002.1400-
Apr 26, 20242.10002.18002.07002.13002.1300-
Apr 25, 20242.19002.19002.09002.09002.0900-
Apr 24, 20242.15002.15002.12002.12002.1200-
Apr 23, 20242.12002.15002.11002.11002.1100-
Apr 22, 20242.18002.18002.14002.14002.1400-
Apr 19, 20242.22002.23002.15002.17002.1700925
Apr 18, 20242.23002.23002.19002.19002.1900-
Apr 17, 20242.26002.27002.20002.22002.2200-
Apr 16, 20242.24002.25002.22002.22002.2200-
Apr 15, 20242.26002.26002.24002.24002.2400-
Apr 12, 20242.20002.23002.20002.23002.2300-
Apr 11, 20242.22002.22002.17002.17002.1700-
Apr 10, 20242.20002.21002.18002.18002.1800-
Apr 9, 20242.20002.20002.17002.17002.1700-
Apr 8, 20242.16002.19002.12002.19002.1900-
Apr 5, 20242.19002.23002.17002.17002.17001,050
Apr 4, 20242.13002.19002.13002.19002.1900-
Apr 3, 20242.11002.15002.10002.13002.1300-

Related Tickers

MASHAER.KW Mashaer Holding Company K.S.C.P.
79.70
+0.89%
 
6CL.F DigitalBridge Group, Inc.
7.50
-7.98%
 
AMATAV-R.BK Amata VN Public Company Limited
3.3600
-0.59%
 
ALSAS.PA Stradim Espace Finances SA
4.4800
+4.67%
 
5R9.F Yuexiu Services Group Limited
0.3380
-1.74%
 
JSIA.F Samhällsbyggnadsbolaget i Norden AB (publ)
0.5335
+12.32%
 
5GO.F Shimao Services Holdings Limited
0.0905
+0.56%
 
3S5.F Red Star Macalline Group Corporation Ltd.
0.1570
+0.64%
 
OIHC.F CSI Properties Limited
0.0100
0.00%
 
78E.F S-Enjoy Service Group Co., Limited
0.2080
0.00%