Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.760 | 3.760 | 3.610 | 3.610 | 3.610 | 2,533 |
| 2024-02-27 | 4.230 | 4.230 | 3.500 | 3.610 | 3.610 | 22,591 |
| 2024-02-26 | 4.260 | 4.260 | 3.640 | 4.240 | 4.240 | 3,096 |
| 2024-02-23 | 4.380 | 4.380 | 4.260 | 4.260 | 4.260 | 556 |
| 2024-02-22 | 4.850 | 4.850 | 3.430 | 3.990 | 3.990 | 11,077 |
| 2024-02-21 | 3.600 | 3.620 | 3.350 | 3.620 | 3.620 | 233 |
| 2024-02-20 | 3.190 | 3.630 | 3.180 | 3.620 | 3.620 | 2,727 |
| 2024-02-19 | 3.180 | 3.420 | 2.800 | 3.200 | 3.200 | 73,841 |
| 2024-02-16 | 3.800 | 3.900 | 3.000 | 3.170 | 3.170 | 172,897 |
| 2024-02-15 | 3.850 | 3.920 | 3.800 | 3.800 | 3.800 | 754 |
| 2024-02-14 | 4.170 | 4.170 | 3.920 | 3.920 | 3.920 | 1,010 |
| 2024-02-13 | 4.390 | 4.390 | 3.910 | 3.930 | 3.930 | 8,066 |
| 2024-02-12 | 4.550 | 4.550 | 3.790 | 3.940 | 3.940 | 58,211 |
| 2024-02-09 | 4.520 | 4.980 | 4.500 | 4.550 | 4.550 | 3,686 |
| 2024-02-08 | 4.790 | 4.790 | 4.520 | 4.520 | 4.520 | 960 |
| 2024-02-07 | 4.210 | 4.790 | 4.210 | 4.300 | 4.300 | 7,665 |
| 2024-02-06 | 4.990 | 4.990 | 4.130 | 4.220 | 4.220 | 3,757 |
| 2024-02-05 | 4.010 | 4.500 | 3.820 | 4.310 | 4.310 | 13,894 |
| 2024-02-02 | 3.900 | 4.270 | 3.900 | 4.270 | 4.270 | 23,099 |
| 2024-02-01 | 4.330 | 4.330 | 3.910 | 4.280 | 4.280 | 211 |
| 2024-01-31 | 3.760 | 4.490 | 3.760 | 4.370 | 4.370 | 850 |
| 2024-01-30 | 3.750 | 4.650 | 3.750 | 4.640 | 4.640 | 11,348 |
| 2024-01-29 | 3.740 | 3.980 | 3.690 | 3.690 | 3.690 | 3,242 |
| 2024-01-26 | 3.960 | 3.960 | 3.530 | 3.740 | 3.740 | 3,711 |
| 2024-01-25 | 3.710 | 3.710 | 3.500 | 3.500 | 3.500 | 11,224 |
| 2024-01-24 | 3.800 | 3.990 | 3.710 | 3.710 | 3.710 | 13,399 |
| 2024-01-23 | 3.890 | 3.890 | 3.510 | 3.790 | 3.790 | 17,723 |
| 2024-01-22 | 3.890 | 3.890 | 3.700 | 3.890 | 3.890 | 3,499 |
| 2024-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 62 |
| 2024-01-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 62 |
| 2024-01-17 | 3.750 | 3.990 | 3.750 | 3.990 | 3.990 | 326 |
| 2024-01-16 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 18,054 |
| 2024-01-15 | 4.000 | 4.000 | 3.810 | 3.990 | 3.990 | 127 |
| 2024-01-12 | 4.190 | 4.190 | 3.990 | 4.000 | 4.000 | 1,020 |
| 2024-01-11 | 4.880 | 4.880 | 4.000 | 4.180 | 4.180 | 5,750 |
| 2024-01-10 | 4.200 | 4.200 | 4.120 | 4.130 | 4.130 | 2,859 |
| 2024-01-09 | 4.050 | 4.200 | 4.050 | 4.190 | 4.190 | 2,531 |
| 2024-01-08 | 4.240 | 4.240 | 4.060 | 4.090 | 4.090 | 4,867 |
| 2024-01-05 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 5,527 |
| 2024-01-04 | 4.020 | 4.150 | 4.020 | 4.100 | 4.100 | 19,326 |
| 2024-01-03 | 4.500 | 4.500 | 4.150 | 4.150 | 4.150 | 374 |
| 2024-01-02 | 4.200 | 4.260 | 4.100 | 4.150 | 4.150 | 3,345 |
| 2023-12-29 | 4.250 | 4.380 | 4.000 | 4.200 | 4.200 | 21,032 |
| 2023-12-28 | 4.380 | 4.380 | 4.220 | 4.250 | 4.250 | 12,034 |
| 2023-12-27 | 4.880 | 4.880 | 4.150 | 4.210 | 4.210 | 15,688 |
| 2023-12-22 | 4.590 | 4.590 | 4.200 | 4.300 | 4.300 | 8,456 |
| 2023-12-21 | 4.500 | 4.500 | 4.080 | 4.300 | 4.300 | 27,606 |
| 2023-12-20 | 4.930 | 4.930 | 4.400 | 4.500 | 4.500 | 8,016 |
| 2023-12-19 | 4.990 | 4.990 | 4.930 | 4.930 | 4.930 | 4,483 |
| 2023-12-18 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 2,142 |
| 2023-12-15 | 5.680 | 5.760 | 4.740 | 4.990 | 4.990 | 90,447 |
| 2023-12-14 | 4.620 | 5.480 | 4.330 | 5.240 | 5.240 | 39,374 |
| 2023-12-13 | 5.540 | 5.540 | 4.620 | 4.620 | 4.620 | 2,012 |
| 2023-12-12 | 5.500 | 5.760 | 4.790 | 5.560 | 5.560 | 2,546 |
| 2023-12-11 | 5.100 | 5.500 | 4.530 | 5.480 | 5.480 | 6,145 |
| 2023-12-08 | 5.840 | 5.840 | 4.970 | 5.100 | 5.100 | 2,280 |
| 2023-12-07 | 4.990 | 5.940 | 4.990 | 5.840 | 5.840 | 920 |
| 2023-12-06 | 5.680 | 5.680 | 4.960 | 4.990 | 4.990 | 856 |
| 2023-12-05 | 4.150 | 5.880 | 4.130 | 4.450 | 4.450 | 12,316 |
| 2023-12-04 | 3.760 | 4.490 | 3.760 | 4.150 | 4.150 | 18,618 |
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.