Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 125 |
| 2023-09-08 | 3.900 | 4.060 | 3.890 | 4.010 | 4.010 | 8,511 |
| 2023-09-07 | 3.780 | 5.080 | 3.760 | 4.140 | 4.140 | 26,729 |
| 2023-09-06 | 3.460 | 3.780 | 3.450 | 3.780 | 3.780 | 17,041 |
| 2023-09-05 | 4.090 | 4.090 | 3.880 | 3.990 | 3.990 | 2,298 |
| 2023-09-04 | 4.000 | 4.140 | 3.930 | 4.080 | 4.080 | 16,229 |
| 2023-09-01 | 4.240 | 4.300 | 3.450 | 3.840 | 3.840 | 38,114 |
| 2023-08-31 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 2,229 |
| 2023-08-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 141 |
| 2023-08-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 300 |
| 2023-08-28 | 4.610 | 4.610 | 4.380 | 4.390 | 4.390 | 8,249 |
| 2023-08-25 | 4.440 | 4.610 | 4.410 | 4.610 | 4.610 | 192 |
| 2023-08-24 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,100 |
| 2023-08-23 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 773 |
| 2023-08-22 | 4.330 | 4.330 | 4.200 | 4.250 | 4.250 | 332 |
| 2023-08-21 | 4.270 | 4.370 | 4.270 | 4.330 | 4.330 | 2,502 |
| 2023-08-18 | 4.580 | 4.580 | 4.270 | 4.270 | 4.270 | 3,837 |
| 2023-08-17 | 4.610 | 4.970 | 4.100 | 4.450 | 4.450 | 12,717 |
| 2023-08-16 | 4.820 | 4.820 | 4.560 | 4.650 | 4.650 | 51,995 |
| 2023-08-15 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 1,199 |
| 2023-08-14 | 4.820 | 4.950 | 4.700 | 4.950 | 4.950 | 5,806 |
| 2023-08-11 | 5.000 | 5.000 | 4.700 | 4.830 | 4.830 | 1,708 |
| 2023-08-10 | 4.770 | 4.840 | 4.770 | 4.840 | 4.840 | 110 |
| 2023-08-09 | 4.820 | 4.820 | 4.700 | 4.790 | 4.790 | 6,753 |
| 2023-08-08 | 4.760 | 4.830 | 4.760 | 4.830 | 4.830 | 520 |
| 2023-08-07 | 4.630 | 4.700 | 4.630 | 4.700 | 4.700 | 1,092 |
| 2023-08-04 | 4.780 | 4.780 | 4.740 | 4.780 | 4.780 | 339 |
| 2023-08-03 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 104 |
| 2023-08-02 | 4.810 | 4.820 | 4.710 | 4.710 | 4.710 | 1,637 |
| 2023-08-01 | 4.860 | 4.860 | 4.740 | 4.750 | 4.750 | 5,949 |
| 2023-07-31 | 4.870 | 4.870 | 4.860 | 4.860 | 4.860 | 1,168 |
| 2023-07-28 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 9,439 |
| 2023-07-27 | 4.930 | 4.950 | 4.930 | 4.950 | 4.950 | 410 |
| 2023-07-26 | 4.820 | 4.890 | 4.800 | 4.800 | 4.800 | 7,169 |
| 2023-07-25 | 5.060 | 5.160 | 4.820 | 4.950 | 4.950 | 52,461 |
| 2023-07-24 | 4.900 | 4.950 | 4.870 | 4.870 | 4.870 | 4,180 |
| 2023-07-21 | 4.910 | 4.920 | 4.780 | 4.780 | 4.780 | 1,215 |
| 2023-07-20 | 5.060 | 5.100 | 4.770 | 4.850 | 4.850 | 9,204 |
| 2023-07-19 | 4.980 | 5.060 | 4.980 | 5.060 | 5.060 | 520 |
| 2023-07-18 | 5.020 | 5.020 | 4.990 | 4.990 | 4.990 | 135 |
| 2023-07-17 | 4.960 | 5.020 | 4.630 | 4.910 | 4.910 | 9,286 |
| 2023-07-14 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 8,042 |
| 2023-07-13 | 5.160 | 5.160 | 4.950 | 5.080 | 5.080 | 8,972 |
| 2023-07-12 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 11,737 |
| 2023-07-11 | 4.990 | 5.080 | 4.900 | 4.960 | 4.960 | 9,008 |
| 2023-07-10 | 5.180 | 5.180 | 5.000 | 5.040 | 5.040 | 10,155 |
| 2023-07-07 | 5.140 | 5.200 | 5.140 | 5.180 | 5.180 | 2,193 |
| 2023-07-06 | 5.120 | 5.220 | 4.980 | 5.220 | 5.220 | 15,470 |
| 2023-07-05 | 5.100 | 5.160 | 4.980 | 5.160 | 5.160 | 4,514 |
| 2023-07-04 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 1,416 |
| 2023-07-03 | 5.080 | 5.100 | 4.890 | 5.100 | 5.100 | 10,640 |
| 2023-06-30 | 5.040 | 5.120 | 4.940 | 5.100 | 5.100 | 16,622 |
| 2023-06-29 | 5.140 | 5.140 | 5.040 | 5.140 | 5.140 | 11,057 |
| 2023-06-28 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 1,416 |
| 2023-06-27 | 5.120 | 5.160 | 5.100 | 5.160 | 5.160 | 2,110 |
| 2023-06-26 | 5.180 | 5.180 | 5.020 | 5.120 | 5.120 | 8,160 |
| 2023-06-22 | 5.100 | 5.160 | 5.020 | 5.160 | 5.160 | 2,383 |
| 2023-06-21 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 11,356 |
| 2023-06-20 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 9,861 |
| 2023-06-19 | 5.040 | 5.180 | 5.040 | 5.180 | 5.180 | 2,558 |
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.