Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.500 | 3.920 | 3.500 | 3.920 | 3.920 | 5,503 |
| 2023-11-30 | 3.960 | 3.960 | 3.850 | 3.930 | 3.930 | 1,883 |
| 2023-11-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-28 | 3.890 | 3.960 | 3.890 | 3.960 | 3.960 | 205 |
| 2023-11-27 | 3.740 | 3.950 | 3.730 | 3.820 | 3.820 | 16,059 |
| 2023-11-24 | 4.010 | 4.180 | 3.990 | 3.990 | 3.990 | 50,993 |
| 2023-11-23 | 4.110 | 4.210 | 4.060 | 4.060 | 4.060 | 34,227 |
| 2023-11-22 | 4.240 | 4.240 | 4.030 | 4.120 | 4.120 | 292 |
| 2023-11-21 | 4.400 | 4.400 | 4.080 | 4.170 | 4.170 | 41,306 |
| 2023-11-20 | 4.180 | 4.460 | 4.110 | 4.400 | 4.400 | 16,492 |
| 2023-11-17 | 4.040 | 4.120 | 3.900 | 4.120 | 4.120 | 149,764 |
| 2023-11-16 | 3.870 | 4.020 | 3.860 | 3.980 | 3.980 | 117,305 |
| 2023-11-15 | 3.780 | 3.960 | 3.720 | 3.960 | 3.960 | 23,193 |
| 2023-11-14 | 3.380 | 3.490 | 3.380 | 3.490 | 3.490 | 950 |
| 2023-11-13 | 3.440 | 3.510 | 3.390 | 3.510 | 3.510 | 1,405 |
| 2023-11-10 | 3.560 | 3.690 | 3.560 | 3.560 | 3.560 | 632 |
| 2023-11-09 | 3.600 | 3.780 | 3.390 | 3.780 | 3.780 | 7,219 |
| 2023-11-08 | 3.870 | 3.870 | 3.520 | 3.700 | 3.700 | 12,052 |
| 2023-11-07 | 3.630 | 4.250 | 3.630 | 3.870 | 3.870 | 1,222 |
| 2023-11-06 | 3.740 | 3.850 | 3.700 | 3.700 | 3.700 | 13,151 |
| 2023-11-03 | 3.700 | 4.500 | 3.530 | 3.670 | 3.670 | 2,542 |
| 2023-11-02 | 3.880 | 3.890 | 3.650 | 3.700 | 3.700 | 13,292 |
| 2023-11-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-10-31 | 3.880 | 3.880 | 3.810 | 3.880 | 3.880 | 965 |
| 2023-10-30 | 3.580 | 4.320 | 3.580 | 4.320 | 4.320 | 1,033 |
| 2023-10-27 | 3.500 | 3.580 | 3.360 | 3.580 | 3.580 | 20,194 |
| 2023-10-26 | 3.640 | 3.640 | 3.550 | 3.550 | 3.550 | 922 |
| 2023-10-25 | 3.760 | 3.760 | 3.560 | 3.640 | 3.640 | 627 |
| 2023-10-24 | 3.750 | 3.750 | 3.620 | 3.620 | 3.620 | 475 |
| 2023-10-23 | 3.600 | 3.730 | 3.600 | 3.690 | 3.690 | 2,798 |
| 2023-10-20 | 3.880 | 3.880 | 3.740 | 3.740 | 3.740 | 10,996 |
| 2023-10-19 | 3.830 | 3.880 | 3.520 | 3.880 | 3.880 | 30,276 |
| 2023-10-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2023-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 51 |
| 2023-10-16 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 14,187 |
| 2023-10-13 | 3.840 | 3.840 | 3.390 | 3.840 | 3.840 | 11,557 |
| 2023-10-12 | 3.940 | 4.030 | 3.400 | 3.760 | 3.760 | 4,464 |
| 2023-10-11 | 3.650 | 3.970 | 3.650 | 3.830 | 3.830 | 3,844 |
| 2023-10-10 | 3.790 | 3.790 | 3.650 | 3.650 | 3.650 | 992 |
| 2023-10-09 | 3.370 | 3.950 | 3.370 | 3.720 | 3.720 | 2,040 |
| 2023-10-06 | 3.950 | 3.950 | 3.360 | 3.370 | 3.370 | 4,863 |
| 2023-10-05 | 3.820 | 3.970 | 3.680 | 3.950 | 3.950 | 6,684 |
| 2023-10-04 | 3.740 | 3.750 | 3.580 | 3.750 | 3.750 | 579 |
| 2023-10-03 | 3.610 | 3.750 | 3.600 | 3.740 | 3.740 | 4,353 |
| 2023-10-02 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 1,504 |
| 2023-09-29 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 17,367 |
| 2023-09-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-09-27 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 80 |
| 2023-09-26 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 439 |
| 2023-09-25 | 3.800 | 3.860 | 3.730 | 3.800 | 3.800 | 714 |
| 2023-09-22 | 3.960 | 3.960 | 3.720 | 3.730 | 3.730 | 12,626 |
| 2023-09-21 | 4.020 | 4.020 | 3.760 | 3.760 | 3.760 | 613 |
| 2023-09-20 | 4.020 | 4.170 | 3.950 | 3.950 | 3.950 | 10,778 |
| 2023-09-19 | 4.010 | 4.120 | 3.940 | 4.020 | 4.020 | 12,139 |
| 2023-09-18 | 4.070 | 4.200 | 3.740 | 4.090 | 4.090 | 20,187 |
| 2023-09-15 | 4.000 | 4.450 | 3.810 | 4.450 | 4.450 | 8,090 |
| 2023-09-14 | 4.130 | 4.130 | 3.940 | 3.940 | 3.940 | 5,735 |
| 2023-09-13 | 4.060 | 4.140 | 4.000 | 4.000 | 4.000 | 128 |
| 2023-09-12 | 4.080 | 4.140 | 4.000 | 4.000 | 4.000 | 7,356 |
| 2023-09-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 125 |
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.