Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 152 |
| 2024-05-27 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 2,958 |
| 2024-05-24 | 7.000 | 7.160 | 6.980 | 7.160 | 7.160 | 2,700 |
| 2024-05-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 273 |
| 2024-05-22 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-05-21 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1,100 |
| 2024-05-20 | 6.720 | 7.140 | 6.720 | 7.140 | 7.140 | 2,964 |
| 2024-05-17 | 7.000 | 7.160 | 6.700 | 7.160 | 7.160 | 6,149 |
| 2024-05-16 | 6.960 | 7.000 | 6.700 | 7.000 | 7.000 | 6,934 |
| 2024-05-15 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 738 |
| 2024-05-14 | 6.520 | 6.980 | 6.520 | 6.980 | 6.980 | 4,208 |
| 2024-05-13 | 6.980 | 6.980 | 6.600 | 6.980 | 6.980 | 2,378 |
| 2024-05-10 | 7.140 | 7.140 | 6.900 | 6.980 | 6.980 | 884 |
| 2024-05-08 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 388 |
| 2024-05-07 | 7.080 | 7.080 | 6.700 | 6.700 | 6.700 | 36 |
| 2024-05-06 | 6.760 | 6.800 | 6.700 | 6.700 | 6.700 | 4,821 |
| 2024-05-03 | 6.900 | 6.900 | 6.000 | 6.000 | 6.000 | 5,488 |
| 2024-05-02 | 6.500 | 6.960 | 6.040 | 6.920 | 6.920 | 757 |
| 2024-04-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-04-29 | 6.980 | 6.980 | 6.500 | 6.980 | 6.980 | 2,972 |
| 2024-04-26 | 7.000 | 7.000 | 6.620 | 6.980 | 6.980 | 279 |
| 2024-04-25 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 564 |
| 2024-04-24 | 6.960 | 7.000 | 6.520 | 7.000 | 7.000 | 986 |
| 2024-04-23 | 6.840 | 6.960 | 6.320 | 6.960 | 6.960 | 5,339 |
| 2024-04-22 | 7.000 | 7.000 | 6.020 | 6.860 | 6.860 | 1,661 |
| 2024-04-19 | 6.980 | 7.000 | 6.380 | 7.000 | 7.000 | 3,091 |
| 2024-04-18 | 6.580 | 6.980 | 6.020 | 6.980 | 6.980 | 6,484 |
| 2024-04-17 | 7.000 | 7.000 | 6.600 | 6.720 | 6.720 | 11,658 |
| 2024-04-16 | 6.880 | 7.000 | 6.060 | 6.860 | 6.860 | 7,884 |
| 2024-04-15 | 5.580 | 7.000 | 5.580 | 6.120 | 6.120 | 8,890 |
| 2024-04-12 | 6.000 | 6.000 | 5.480 | 5.900 | 5.900 | 2,665 |
| 2024-04-11 | 5.960 | 6.000 | 5.920 | 6.000 | 6.000 | 15,700 |
| 2024-04-10 | 6.480 | 6.480 | 5.280 | 5.280 | 5.280 | 12,810 |
| 2024-04-09 | 5.480 | 5.480 | 5.220 | 5.220 | 5.220 | 535 |
| 2024-04-08 | 5.560 | 5.560 | 5.000 | 5.300 | 5.300 | 37,551 |
| 2024-04-05 | 5.480 | 8.460 | 4.890 | 5.560 | 5.560 | 127,313 |
| 2024-04-04 | 5.500 | 5.500 | 5.100 | 5.120 | 5.120 | 10,087 |
| 2024-04-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,697 |
| 2024-04-02 | 5.200 | 5.200 | 4.980 | 5.100 | 5.100 | 11,851 |
| 2024-03-28 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 4,332 |
| 2024-03-27 | 4.210 | 4.890 | 4.210 | 4.870 | 4.870 | 6,914 |
| 2024-03-26 | 4.320 | 4.890 | 4.160 | 4.890 | 4.890 | 14,941 |
| 2024-03-25 | 4.330 | 4.330 | 4.320 | 4.320 | 4.320 | 3,315 |
| 2024-03-22 | 4.470 | 4.470 | 4.150 | 4.390 | 4.390 | 2,140 |
| 2024-03-21 | 4.500 | 4.500 | 4.150 | 4.250 | 4.250 | 5,420 |
| 2024-03-20 | 4.200 | 4.600 | 4.100 | 4.100 | 4.100 | 1,232 |
| 2024-03-19 | 4.000 | 4.700 | 4.000 | 4.090 | 4.090 | 1,944 |
| 2024-03-18 | 3.870 | 4.160 | 3.860 | 4.000 | 4.000 | 1,199 |
| 2024-03-15 | 4.120 | 4.120 | 3.810 | 3.810 | 3.810 | 700 |
| 2024-03-14 | 3.800 | 4.140 | 3.800 | 4.050 | 4.050 | 3,912 |
| 2024-03-13 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 2,790 |
| 2024-03-12 | 4.580 | 4.580 | 3.900 | 3.900 | 3.900 | 12,211 |
| 2024-03-11 | 4.230 | 4.820 | 4.230 | 4.260 | 4.260 | 3,944 |
| 2024-03-08 | 4.200 | 4.910 | 4.200 | 4.230 | 4.230 | 21,069 |
| 2024-03-07 | 4.830 | 4.830 | 4.200 | 4.700 | 4.700 | 657 |
| 2024-03-06 | 4.150 | 4.940 | 4.150 | 4.890 | 4.890 | 970 |
| 2024-03-05 | 5.180 | 5.180 | 3.950 | 4.940 | 4.940 | 274 |
| 2024-03-04 | 4.460 | 5.080 | 3.820 | 4.800 | 4.800 | 21,463 |
| 2024-03-01 | 3.790 | 5.100 | 3.700 | 5.020 | 5.020 | 29,179 |
| 2024-02-29 | 3.610 | 3.930 | 3.610 | 3.800 | 3.800 | 1,512 |
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.