Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.100 | 7.100 | 6.800 | 6.880 | 6.880 | 8,013 |
| 2026-10-16 | 6.800 | 7.220 | 6.800 | 7.000 | 7.000 | 11,306 |
| 2026-10-15 | 6.860 | 7.000 | 6.820 | 6.820 | 6.820 | 23,595 |
| 2026-10-14 | 6.880 | 7.240 | 6.860 | 7.240 | 7.240 | 29,361 |
| 2026-10-13 | 7.200 | 7.200 | 6.820 | 6.860 | 6.860 | 7,989 |
| 2026-10-12 | 7.080 | 7.260 | 7.060 | 7.080 | 7.080 | 8,402 |
| 2026-10-09 | 7.240 | 7.300 | 7.080 | 7.200 | 7.200 | 11,062 |
| 2026-10-08 | 7.420 | 7.440 | 7.160 | 7.240 | 7.240 | 7,523 |
| 2026-10-07 | 7.160 | 7.260 | 7.120 | 7.260 | 7.260 | 2,463 |
| 2026-10-06 | 7.180 | 7.520 | 7.180 | 7.440 | 7.440 | 2,141 |
| 2026-10-05 | 7.380 | 7.380 | 7.200 | 7.240 | 7.240 | 732 |
| 2026-10-02 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 5,017 |
| 2026-10-01 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 477 |
| 2026-09-30 | 7.720 | 7.880 | 7.720 | 7.880 | 7.880 | 757 |
| 2026-09-29 | 7.040 | 7.740 | 7.040 | 7.740 | 7.740 | 14,133 |
| 2026-09-28 | 7.160 | 7.220 | 7.020 | 7.220 | 7.220 | 6,123 |
| 2026-09-25 | 7.260 | 7.480 | 7.180 | 7.180 | 7.180 | 5,074 |
| 2026-09-24 | 7.420 | 7.420 | 7.220 | 7.220 | 7.220 | 1,811 |
| 2026-09-23 | 7.220 | 7.400 | 7.220 | 7.380 | 7.380 | 4,164 |
| 2026-09-22 | 7.140 | 7.420 | 7.140 | 7.420 | 7.420 | 1,603 |
| 2026-09-21 | 7.480 | 7.740 | 7.080 | 7.440 | 7.440 | 10,844 |
| 2026-09-18 | 8.060 | 8.060 | 7.520 | 7.520 | 7.520 | 5,215 |
| 2026-09-17 | 7.660 | 7.840 | 7.600 | 7.600 | 7.600 | 2,602 |
| 2026-09-16 | 7.840 | 7.860 | 7.720 | 7.860 | 7.860 | 2,621 |
| 2026-09-15 | 7.740 | 7.780 | 7.740 | 7.780 | 7.780 | 588 |
| 2026-09-14 | 7.680 | 7.880 | 7.600 | 7.880 | 7.880 | 1,335 |
| 2026-09-11 | 7.860 | 7.860 | 7.680 | 7.680 | 7.680 | 4,722 |
| 2026-09-10 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 211 |
| 2026-09-09 | 7.740 | 7.900 | 7.680 | 7.900 | 7.900 | 741 |
| 2026-09-08 | 8.000 | 8.000 | 7.820 | 7.820 | 7.820 | 667 |
| 2026-09-07 | 8.000 | 8.140 | 7.920 | 7.920 | 7.920 | 14,984 |
| 2026-09-04 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,619 |
| 2026-09-03 | 8.080 | 8.180 | 8.020 | 8.180 | 8.180 | 9,810 |
| 2026-09-02 | 7.960 | 8.220 | 7.960 | 8.160 | 8.160 | 1,995 |
| 2026-09-01 | 8.100 | 8.100 | 7.780 | 7.960 | 7.960 | 18,418 |
| 2026-08-31 | 8.180 | 8.360 | 8.120 | 8.200 | 8.200 | 9,015 |
| 2026-08-28 | 8.100 | 8.220 | 8.000 | 8.200 | 8.200 | 7,002 |
| 2026-08-27 | 7.880 | 8.340 | 7.800 | 8.040 | 8.040 | 18,396 |
| 2026-08-26 | 8.060 | 8.060 | 8.040 | 8.040 | 8.040 | 317 |
| 2026-08-25 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 3 |
| 2026-08-24 | 7.940 | 8.040 | 7.760 | 8.020 | 8.020 | 4,845 |
| 2026-08-21 | 7.840 | 7.940 | 7.820 | 7.940 | 7.940 | 683 |
| 2026-08-20 | 7.880 | 7.880 | 7.800 | 7.820 | 7.820 | 4,055 |
| 2026-08-19 | 8.120 | 8.120 | 7.800 | 7.800 | 7.800 | 3,658 |
| 2026-08-18 | 8.040 | 8.320 | 8.040 | 8.060 | 8.060 | 2,943 |
| 2026-08-17 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 2,104 |
| 2026-08-14 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 609 |
| 2026-08-13 | 7.780 | 7.880 | 7.780 | 7.800 | 7.800 | 601 |
| 2026-08-12 | 7.740 | 7.740 | 7.640 | 7.640 | 7.640 | 1,798 |
| 2026-08-11 | 7.960 | 8.040 | 7.820 | 7.840 | 7.840 | 3,418 |
| 2026-08-10 | 7.860 | 7.920 | 7.820 | 7.840 | 7.840 | 705 |
| 2026-08-07 | 7.760 | 7.780 | 7.680 | 7.760 | 7.760 | 4,584 |
| 2026-08-06 | 7.840 | 7.960 | 7.820 | 7.820 | 7.820 | 2,161 |
| 2026-08-05 | 7.840 | 7.840 | 7.660 | 7.700 | 7.700 | 1,301 |
| 2026-08-04 | 7.880 | 7.980 | 7.800 | 7.840 | 7.840 | 2,334 |
| 2026-08-03 | 8.000 | 8.000 | 7.860 | 7.960 | 7.960 | 2,128 |
| 2026-07-31 | 7.740 | 8.000 | 7.580 | 8.000 | 8.000 | 18,593 |
| 2026-07-30 | 7.780 | 7.800 | 7.620 | 7.640 | 7.640 | 9,865 |
| 2026-07-29 | 7.800 | 7.880 | 7.620 | 7.680 | 7.680 | 6,353 |
| 2026-07-28 | 7.860 | 7.860 | 7.500 | 7.800 | 7.800 | 6,205 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.