Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 6.890 | 7.166 | 6.800 | 7.166 | 7.166 | 2,014 |
| 2023-03-16 | 7.020 | 7.020 | 6.766 | 6.890 | 6.890 | 4,053 |
| 2023-03-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-14 | 7.033 | 7.200 | 7.033 | 7.200 | 7.200 | 310 |
| 2023-03-13 | 7.171 | 7.294 | 6.532 | 7.033 | 7.033 | 29,768 |
| 2023-03-10 | 7.300 | 7.770 | 6.979 | 7.600 | 7.600 | 18,491 |
| 2023-03-09 | 7.300 | 7.400 | 7.101 | 7.278 | 7.278 | 6,950 |
| 2023-03-08 | 7.435 | 7.656 | 7.400 | 7.400 | 7.400 | 1,790 |
| 2023-03-07 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | 569 |
| 2023-03-06 | 8.240 | 8.240 | 7.665 | 7.665 | 7.665 | 754 |
| 2023-03-03 | 7.733 | 8.340 | 7.660 | 8.240 | 8.240 | 7,566 |
| 2023-03-02 | 7.863 | 7.998 | 7.733 | 7.733 | 7.733 | 2,184 |
| 2023-03-01 | 8.000 | 8.278 | 7.730 | 7.730 | 7.730 | 6,318 |
| 2023-02-28 | 7.122 | 7.600 | 7.101 | 7.600 | 7.600 | 7,362 |
| 2023-02-27 | 7.001 | 7.220 | 6.977 | 7.121 | 7.121 | 2,013 |
| 2023-02-24 | 6.932 | 7.064 | 6.700 | 7.000 | 7.000 | 9,687 |
| 2023-02-23 | 6.700 | 7.197 | 6.700 | 7.197 | 7.197 | 3,732 |
| 2023-02-22 | 6.771 | 6.771 | 6.449 | 6.588 | 6.588 | 6,332 |
| 2023-02-21 | 7.500 | 7.500 | 6.888 | 6.888 | 6.888 | 1,646 |
| 2023-02-20 | 6.879 | 6.937 | 6.785 | 6.937 | 6.937 | 7,267 |
| 2023-02-17 | 6.940 | 7.300 | 6.141 | 7.133 | 7.133 | 18,430 |
| 2023-02-16 | 7.026 | 7.026 | 6.851 | 6.851 | 6.851 | 86,039 |
| 2023-02-15 | 7.200 | 7.200 | 7.000 | 7.149 | 7.149 | 5,829 |
| 2023-02-14 | 7.339 | 7.339 | 7.100 | 7.200 | 7.200 | 907 |
| 2023-02-13 | 7.350 | 7.604 | 7.112 | 7.153 | 7.153 | 2,693 |
| 2023-02-10 | 7.249 | 7.360 | 7.114 | 7.340 | 7.340 | 1,855 |
| 2023-02-09 | 7.450 | 7.500 | 7.340 | 7.340 | 7.340 | 2,883 |
| 2023-02-08 | 7.848 | 7.848 | 7.340 | 7.340 | 7.340 | 3,698 |
| 2023-02-07 | 7.400 | 7.563 | 7.200 | 7.300 | 7.300 | 9,902 |
| 2023-02-06 | 7.464 | 7.464 | 7.335 | 7.340 | 7.340 | 4,403 |
| 2023-02-03 | 7.849 | 7.849 | 7.471 | 7.848 | 7.848 | 3,117 |
| 2023-02-02 | 8.804 | 8.804 | 7.849 | 7.849 | 7.849 | 723 |
| 2023-02-01 | 8.420 | 8.420 | 8.003 | 8.240 | 8.240 | 1,331 |
| 2023-01-31 | 7.570 | 8.420 | 7.570 | 8.420 | 8.420 | 139 |
| 2023-01-30 | 8.216 | 8.356 | 7.570 | 7.570 | 7.570 | 4,198 |
| 2023-01-27 | 7.345 | 7.900 | 7.345 | 7.900 | 7.900 | 1,243 |
| 2023-01-26 | 7.900 | 7.900 | 7.651 | 7.651 | 7.651 | 417 |
| 2023-01-25 | 7.899 | 7.900 | 7.820 | 7.900 | 7.900 | 2,618 |
| 2023-01-24 | 7.832 | 7.832 | 7.832 | 7.832 | 7.832 | 153 |
| 2023-01-23 | 7.701 | 7.701 | 7.701 | 7.701 | 7.701 | 900 |
| 2023-01-20 | 7.439 | 7.677 | 7.439 | 7.677 | 7.677 | 4,370 |
| 2023-01-19 | 7.699 | 7.700 | 7.439 | 7.698 | 7.698 | 1,874 |
| 2023-01-18 | 7.495 | 7.590 | 7.494 | 7.590 | 7.590 | 3,933 |
| 2023-01-17 | 7.375 | 7.496 | 7.375 | 7.496 | 7.496 | 679 |
| 2023-01-16 | 7.251 | 7.379 | 7.128 | 7.375 | 7.375 | 3,013 |
| 2023-01-13 | 7.031 | 7.700 | 6.000 | 7.320 | 7.320 | 47,685 |
| 2023-01-12 | 7.252 | 7.252 | 7.051 | 7.051 | 7.051 | 2,977 |
| 2023-01-11 | 7.569 | 7.569 | 7.400 | 7.420 | 7.420 | 6,114 |
| 2023-01-10 | 7.360 | 7.700 | 7.360 | 7.700 | 7.700 | 7,713 |
| 2023-01-09 | 7.035 | 7.322 | 7.035 | 7.322 | 7.322 | 16,173 |
| 2023-01-05 | 7.175 | 7.298 | 6.815 | 7.035 | 7.035 | 6,616 |
| 2023-01-04 | 7.061 | 7.300 | 7.054 | 7.242 | 7.242 | 9,622 |
| 2023-01-03 | 7.250 | 7.493 | 6.940 | 7.250 | 7.250 | 6,964 |
| 2023-01-02 | 7.061 | 7.472 | 7.061 | 7.250 | 7.250 | 7,700 |
| 2022-12-30 | 6.520 | 7.256 | 6.250 | 7.256 | 7.256 | 27,640 |
| 2022-12-29 | 6.301 | 6.520 | 6.200 | 6.520 | 6.520 | 3,735 |
| 2022-12-28 | 6.500 | 6.500 | 6.309 | 6.480 | 6.480 | 610 |
| 2022-12-27 | 6.511 | 6.511 | 6.285 | 6.450 | 6.450 | 3,911 |
| 2022-12-23 | 6.603 | 6.606 | 6.500 | 6.511 | 6.511 | 3,750 |
| 2022-12-22 | 6.600 | 6.600 | 6.345 | 6.560 | 6.560 | 1,967 |
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.