Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.102 | 7.102 | 6.279 | 6.561 | 6.561 | 11,358 |
| 2022-12-20 | 6.912 | 7.102 | 6.912 | 7.102 | 7.102 | 740 |
| 2022-12-19 | 6.912 | 6.912 | 6.700 | 6.912 | 6.912 | 1,256 |
| 2022-12-16 | 7.500 | 7.500 | 7.055 | 7.055 | 7.055 | 759 |
| 2022-12-15 | 7.531 | 7.531 | 7.531 | 7.531 | 7.531 | 1 |
| 2022-12-14 | 7.631 | 7.631 | 7.496 | 7.496 | 7.496 | 121 |
| 2022-12-13 | 7.680 | 7.756 | 7.373 | 7.373 | 7.373 | 11,788 |
| 2022-12-12 | 8.000 | 8.000 | 7.744 | 7.813 | 7.813 | 5,125 |
| 2022-12-09 | 7.881 | 7.984 | 7.617 | 7.984 | 7.984 | 714 |
| 2022-12-08 | 7.999 | 7.999 | 7.617 | 7.881 | 7.881 | 912 |
| 2022-12-07 | 7.883 | 7.889 | 7.883 | 7.883 | 7.883 | 939 |
| 2022-12-06 | 7.750 | 7.981 | 7.750 | 7.882 | 7.882 | 3,465 |
| 2022-12-05 | 8.000 | 8.000 | 7.500 | 7.724 | 7.724 | 8,176 |
| 2022-12-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2022-12-01 | 7.880 | 7.880 | 7.800 | 7.880 | 7.880 | 7,141 |
| 2022-11-30 | 7.999 | 7.999 | 7.834 | 7.880 | 7.880 | 679 |
| 2022-11-29 | 7.999 | 8.000 | 7.999 | 7.999 | 7.999 | 1,585 |
| 2022-11-28 | 7.800 | 7.965 | 7.800 | 7.801 | 7.801 | 1,519 |
| 2022-11-25 | 7.500 | 7.800 | 7.469 | 7.800 | 7.800 | 7,482 |
| 2022-11-24 | 7.422 | 7.422 | 7.201 | 7.422 | 7.422 | 538 |
| 2022-11-23 | 7.345 | 7.345 | 7.101 | 7.200 | 7.200 | 588 |
| 2022-11-22 | 7.177 | 7.177 | 7.177 | 7.177 | 7.177 | 265 |
| 2022-11-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2022-11-18 | 6.871 | 7.200 | 6.801 | 7.010 | 7.010 | 7,385 |
| 2022-11-17 | 6.500 | 6.871 | 6.500 | 6.871 | 6.871 | 8,726 |
| 2022-11-16 | 7.311 | 7.311 | 6.900 | 6.900 | 6.900 | 14,370 |
| 2022-11-15 | 8.000 | 8.799 | 7.147 | 7.602 | 7.602 | 5,378 |
| 2022-11-14 | 6.751 | 8.000 | 6.751 | 8.000 | 8.000 | 6,131 |
| 2022-11-11 | 7.646 | 7.646 | 6.887 | 6.887 | 6.887 | 8,507 |
| 2022-11-10 | 7.120 | 7.322 | 7.120 | 7.300 | 7.300 | 452 |
| 2022-11-09 | 7.360 | 8.000 | 6.801 | 7.300 | 7.300 | 9,045 |
| 2022-11-08 | 5.881 | 9.400 | 5.881 | 7.300 | 7.300 | 66,965 |
| 2022-11-07 | 5.639 | 6.053 | 5.639 | 5.880 | 5.880 | 15,962 |
| 2022-11-04 | 5.639 | 5.639 | 5.639 | 5.639 | 5.639 | 24 |
| 2022-11-03 | 5.535 | 5.640 | 5.500 | 5.639 | 5.639 | 5,605 |
| 2022-11-02 | 5.300 | 5.542 | 5.300 | 5.540 | 5.540 | 13,154 |
| 2022-11-01 | 5.058 | 5.265 | 5.000 | 5.265 | 5.265 | 4,368 |
| 2022-10-31 | 4.900 | 5.066 | 4.900 | 5.059 | 5.059 | 11,034 |
| 2022-10-28 | 5.179 | 5.179 | 4.853 | 4.853 | 4.853 | 34,764 |
| 2022-10-27 | 5.010 | 5.010 | 4.998 | 5.000 | 5.000 | 8,318 |
| 2022-10-26 | 5.051 | 5.051 | 5.000 | 5.020 | 5.020 | 9,587 |
| 2022-10-25 | 5.269 | 5.269 | 5.047 | 5.048 | 5.048 | 30,508 |
| 2022-10-24 | 5.800 | 5.800 | 5.105 | 5.105 | 5.105 | 27,021 |
| 2022-10-21 | 5.998 | 5.998 | 5.701 | 5.701 | 5.701 | 4,276 |
| 2022-10-20 | 5.898 | 5.997 | 5.799 | 5.799 | 5.799 | 11,103 |
| 2022-10-19 | 5.853 | 5.954 | 5.700 | 5.799 | 5.799 | 4,453 |
| 2022-10-18 | 5.971 | 6.273 | 5.771 | 6.055 | 6.055 | 2,561 |
| 2022-10-17 | 5.870 | 5.870 | 5.800 | 5.870 | 5.870 | 1,819 |
| 2022-10-14 | 5.900 | 5.900 | 5.674 | 5.870 | 5.870 | 14,238 |
| 2022-10-13 | 6.527 | 6.527 | 5.894 | 5.894 | 5.894 | 4,740 |
| 2022-10-12 | 6.213 | 6.213 | 5.800 | 5.850 | 5.850 | 8,208 |
| 2022-10-11 | 6.582 | 6.582 | 6.214 | 6.214 | 6.214 | 5,687 |
| 2022-10-10 | 6.585 | 6.585 | 6.472 | 6.582 | 6.582 | 743 |
| 2022-10-07 | 6.581 | 6.748 | 6.500 | 6.585 | 6.585 | 4,782 |
| 2022-10-06 | 6.765 | 6.765 | 6.589 | 6.749 | 6.749 | 114 |
| 2022-10-05 | 6.914 | 7.030 | 6.750 | 6.750 | 6.750 | 2,592 |
| 2022-10-04 | 6.750 | 6.750 | 6.587 | 6.750 | 6.750 | 6,327 |
| 2022-10-03 | 6.865 | 6.982 | 6.791 | 6.800 | 6.800 | 7,281 |
| 2022-09-30 | 6.750 | 6.866 | 6.597 | 6.750 | 6.750 | 38,454 |
| 2022-09-29 | 6.751 | 6.751 | 6.750 | 6.750 | 6.750 | 4,557 |
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.