Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.980 | 8.000 | 7.740 | 7.760 | 7.760 | 6,410 |
| 2024-08-21 | 7.840 | 7.840 | 7.680 | 7.760 | 7.760 | 2,576 |
| 2024-08-20 | 7.880 | 8.300 | 7.540 | 7.840 | 7.840 | 12,632 |
| 2024-08-19 | 7.300 | 8.040 | 7.300 | 7.880 | 7.880 | 9,996 |
| 2024-08-16 | 7.640 | 7.640 | 7.200 | 7.380 | 7.380 | 3,756 |
| 2024-08-15 | 7.460 | 8.000 | 7.220 | 7.640 | 7.640 | 15,902 |
| 2024-08-14 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 3,652 |
| 2024-08-13 | 7.280 | 7.360 | 7.260 | 7.360 | 7.360 | 2,372 |
| 2024-08-12 | 7.480 | 7.480 | 7.280 | 7.360 | 7.360 | 5,201 |
| 2024-08-09 | 7.360 | 7.480 | 7.260 | 7.480 | 7.480 | 1,072 |
| 2024-08-08 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 237 |
| 2024-08-07 | 7.660 | 7.660 | 7.460 | 7.620 | 7.620 | 495 |
| 2024-08-06 | 7.480 | 7.660 | 7.440 | 7.660 | 7.660 | 1,176 |
| 2024-08-05 | 8.000 | 8.000 | 7.300 | 7.480 | 7.480 | 4,381 |
| 2024-08-02 | 8.060 | 8.060 | 7.780 | 8.000 | 8.000 | 1,322 |
| 2024-08-01 | 8.200 | 8.200 | 7.780 | 8.080 | 8.080 | 9,334 |
| 2024-07-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-07-30 | 8.080 | 8.080 | 7.800 | 7.800 | 7.800 | 146 |
| 2024-07-29 | 7.580 | 8.120 | 7.460 | 8.080 | 8.080 | 5,074 |
| 2024-07-26 | 7.900 | 7.900 | 7.480 | 7.580 | 7.580 | 7,521 |
| 2024-07-25 | 7.700 | 8.000 | 7.600 | 7.900 | 7.900 | 5,500 |
| 2024-07-24 | 7.280 | 7.580 | 7.140 | 7.580 | 7.580 | 4,621 |
| 2024-07-23 | 7.280 | 7.280 | 7.140 | 7.280 | 7.280 | 399 |
| 2024-07-22 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 64 |
| 2024-07-19 | 7.060 | 7.300 | 7.060 | 7.300 | 7.300 | 313 |
| 2024-07-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-07-17 | 7.200 | 7.320 | 7.160 | 7.320 | 7.320 | 8,352 |
| 2024-07-16 | 7.440 | 7.520 | 7.160 | 7.200 | 7.200 | 16,835 |
| 2024-07-15 | 7.160 | 7.340 | 7.160 | 7.220 | 7.220 | 789 |
| 2024-07-12 | 7.380 | 7.600 | 7.160 | 7.160 | 7.160 | 6,658 |
| 2024-07-11 | 7.400 | 7.440 | 7.260 | 7.380 | 7.380 | 2,083 |
| 2024-07-10 | 7.380 | 7.380 | 7.260 | 7.260 | 7.260 | 1,906 |
| 2024-07-09 | 7.700 | 7.700 | 7.300 | 7.380 | 7.380 | 3,438 |
| 2024-07-08 | 7.560 | 7.660 | 7.400 | 7.620 | 7.620 | 1,376 |
| 2024-07-05 | 7.620 | 7.760 | 7.500 | 7.500 | 7.500 | 11,136 |
| 2024-07-04 | 7.400 | 7.620 | 7.280 | 7.620 | 7.620 | 2,042 |
| 2024-07-03 | 8.100 | 8.100 | 7.400 | 7.400 | 7.400 | 6,724 |
| 2024-07-02 | 7.440 | 7.880 | 7.440 | 7.740 | 7.740 | 6,201 |
| 2024-07-01 | 8.140 | 8.140 | 7.480 | 7.520 | 7.520 | 17,051 |
| 2024-06-28 | 8.260 | 8.260 | 7.260 | 8.160 | 8.160 | 12,007 |
| 2024-06-27 | 8.440 | 8.440 | 7.300 | 8.260 | 8.260 | 1,447 |
| 2024-06-26 | 7.000 | 8.840 | 7.000 | 8.480 | 8.480 | 3,103 |
| 2024-06-25 | 7.440 | 8.880 | 6.700 | 7.000 | 7.000 | 2,189 |
| 2024-06-24 | 6.740 | 7.380 | 6.740 | 6.880 | 6.880 | 1,713 |
| 2024-06-20 | 7.940 | 7.940 | 6.700 | 6.720 | 6.720 | 959 |
| 2024-06-19 | 6.620 | 7.300 | 6.620 | 7.140 | 7.140 | 573 |
| 2024-06-18 | 7.300 | 7.300 | 6.580 | 7.060 | 7.060 | 1,862 |
| 2024-06-17 | 8.000 | 8.000 | 7.300 | 7.300 | 7.300 | 1,051 |
| 2024-06-14 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 101 |
| 2024-06-13 | 6.980 | 6.980 | 6.520 | 6.900 | 6.900 | 604 |
| 2024-06-12 | 7.120 | 7.120 | 6.680 | 7.000 | 7.000 | 10,748 |
| 2024-06-11 | 7.780 | 8.400 | 7.000 | 7.120 | 7.120 | 9,674 |
| 2024-06-10 | 7.020 | 7.780 | 7.020 | 7.780 | 7.780 | 300 |
| 2024-06-07 | 7.100 | 7.720 | 7.000 | 7.020 | 7.020 | 2,220 |
| 2024-06-05 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-06-04 | 7.100 | 7.100 | 6.740 | 7.080 | 7.080 | 4,280 |
| 2024-06-03 | 7.460 | 7.460 | 6.760 | 7.100 | 7.100 | 1,171 |
| 2024-05-31 | 8.400 | 8.400 | 7.240 | 7.240 | 7.240 | 5,894 |
| 2024-05-30 | 6.920 | 7.700 | 6.880 | 7.420 | 7.420 | 11,414 |
| 2024-05-29 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 417 |
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.