Titania Holding AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	5.180	5.180	5.040	5.120	5.120	12,334
2023-06-15	5.200	5.280	5.200	5.280	5.280	5,094
2023-06-14	5.200	5.240	5.140	5.240	5.240	3,881
2023-06-13	5.160	5.160	5.160	5.160	5.160	2,000
2023-06-12	5.380	5.420	5.100	5.180	5.180	9,489
2023-06-09	5.320	5.420	5.320	5.420	5.420	6,253
2023-06-08	5.140	5.320	5.140	5.320	5.320	15,077
2023-06-07	5.120	5.200	5.060	5.060	5.060	8,784
2023-06-05	5.200	5.300	5.060	5.060	5.060	9,856
2023-06-02	5.180	5.260	5.060	5.160	5.160	6,501
2023-06-01	5.100	5.140	5.060	5.060	5.060	4,872
2023-05-31	5.320	5.400	5.100	5.160	5.160	17,545
2023-05-30	5.400	5.520	5.320	5.320	5.320	7,939
2023-05-29	5.500	5.580	5.500	5.580	5.580	3,246
2023-05-26	5.700	5.720	5.500	5.500	5.500	9,452
2023-05-25	5.780	5.780	5.680	5.680	5.680	7,350
2023-05-24	6.100	6.100	5.440	5.780	5.780	39,629
2023-05-23	6.140	6.140	5.840	5.920	5.920	24,886
2023-05-22	6.280	6.300	6.100	6.300	6.300	360
2023-05-19	6.520	6.520	6.100	6.100	6.100	673
2023-05-17	6.380	6.520	6.380	6.520	6.520	2,306
2023-05-16	6.760	6.760	6.500	6.660	6.660	11,383
2023-05-15	6.860	6.860	6.800	6.860	6.860	198
2023-05-12	6.960	7.220	6.800	6.860	6.860	24,858
2023-05-11	7.000	7.000	6.760	6.760	6.760	5,583
2023-05-10	7.160	7.340	7.000	7.080	7.080	11,998
2023-05-09	7.400	7.400	7.080	7.160	7.160	725
2023-05-08	6.700	7.940	6.500	7.600	7.600	2,388
2023-05-05	6.680	6.860	6.500	6.700	6.700	11,358
2023-05-04	6.600	6.680	6.580	6.580	6.580	2,796
2023-05-03	6.760	6.820	6.560	6.680	6.680	1,484
2023-05-02	6.760	6.760	6.760	6.760	6.760	3
2023-04-28	6.840	6.840	6.640	6.760	6.760	1,600
2023-04-27	7.100	7.100	6.800	6.840	6.840	5,338
2023-04-26	7.320	7.360	7.120	7.300	7.300	4,658
2023-04-25	7.100	7.200	6.600	7.120	7.120	6,751
2023-04-24	7.020	7.020	6.760	6.980	6.980	157
2023-04-21	6.300	7.020	6.020	7.020	7.020	93,855
2023-04-20	6.440	6.440	6.340	6.440	6.440	976
2023-04-19	6.680	6.680	6.300	6.520	6.520	27,097
2023-04-18	6.700	6.900	6.700	6.700	6.700	4,267
2023-04-17	6.600	7.100	6.600	6.780	6.780	5,830
2023-04-14	6.720	6.760	6.460	6.680	6.680	15,401
2023-04-13	6.500	6.720	6.500	6.720	6.720	7,876
2023-04-12	6.440	6.440	6.440	6.440	6.440	2,897
2023-04-11	6.540	6.540	6.440	6.440	6.440	667
2023-04-06	6.540	6.540	6.540	6.540	6.540	0
2023-04-05	6.540	6.560	6.320	6.540	6.540	3,607
2023-04-04	6.520	6.600	6.420	6.440	6.440	8,663
2023-04-03	6.500	6.500	6.300	6.400	6.400	3,794
2023-03-31	6.600	6.800	6.600	6.700	6.700	2,019
2023-03-30	6.586	6.600	6.586	6.600	6.600	150
2023-03-29	6.353	6.620	6.353	6.586	6.586	2,067
2023-03-28	6.300	6.300	6.100	6.200	6.200	3,904
2023-03-27	6.500	6.500	6.350	6.350	6.350	3,394
2023-03-24	6.710	6.824	6.500	6.500	6.500	6,334
2023-03-23	6.586	6.586	6.500	6.500	6.500	6,515
2023-03-22	6.931	6.931	6.700	6.700	6.700	6,185
2023-03-21	6.997	6.997	6.997	6.997	6.997	2
2023-03-20	7.150	7.150	6.713	6.964	6.964	1,891

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.