Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6.784 | 6.990 | 6.704 | 6.990 | 6.990 | 3,736 |
| 2022-09-27 | 6.650 | 6.901 | 6.650 | 6.785 | 6.785 | 4,499 |
| 2022-09-26 | 6.800 | 6.998 | 6.570 | 6.650 | 6.650 | 9,572 |
| 2022-09-23 | 7.373 | 7.373 | 6.082 | 6.700 | 6.700 | 35,823 |
| 2022-09-22 | 7.971 | 7.971 | 7.374 | 7.500 | 7.500 | 15,390 |
| 2022-09-21 | 8.011 | 8.200 | 7.927 | 7.927 | 7.927 | 105 |
| 2022-09-20 | 8.086 | 8.276 | 8.085 | 8.090 | 8.090 | 7,756 |
| 2022-09-19 | 7.900 | 8.085 | 7.861 | 8.085 | 8.085 | 3,767 |
| 2022-09-16 | 7.921 | 7.921 | 7.859 | 7.860 | 7.860 | 1,311 |
| 2022-09-15 | 7.431 | 7.864 | 7.431 | 7.859 | 7.859 | 2,876 |
| 2022-09-14 | 7.607 | 7.833 | 7.600 | 7.600 | 7.600 | 1,651 |
| 2022-09-13 | 7.833 | 7.834 | 7.655 | 7.833 | 7.833 | 4,364 |
| 2022-09-12 | 7.970 | 8.155 | 7.833 | 7.833 | 7.833 | 862 |
| 2022-09-09 | 8.185 | 8.325 | 7.812 | 7.812 | 7.812 | 8,524 |
| 2022-09-08 | 7.944 | 7.944 | 7.944 | 7.944 | 7.944 | 50 |
| 2022-09-07 | 7.767 | 7.880 | 7.767 | 7.880 | 7.880 | 629 |
| 2022-09-06 | 7.901 | 7.901 | 7.900 | 7.900 | 7.900 | 811 |
| 2022-09-05 | 8.182 | 8.322 | 7.930 | 7.930 | 7.930 | 2,221 |
| 2022-09-02 | 8.000 | 8.090 | 7.952 | 8.000 | 8.000 | 1,447 |
| 2022-09-01 | 8.116 | 8.190 | 8.091 | 8.091 | 8.091 | 142 |
| 2022-08-31 | 8.248 | 8.390 | 8.000 | 8.091 | 8.091 | 9,337 |
| 2022-08-30 | 8.341 | 8.341 | 8.060 | 8.060 | 8.060 | 108 |
| 2022-08-29 | 8.155 | 8.200 | 8.001 | 8.200 | 8.200 | 7,673 |
| 2022-08-26 | 8.340 | 8.492 | 8.154 | 8.155 | 8.155 | 1,235 |
| 2022-08-25 | 8.000 | 8.300 | 7.000 | 8.150 | 8.150 | 49,454 |
| 2022-08-24 | 8.250 | 8.542 | 8.250 | 8.250 | 8.250 | 9,135 |
| 2022-08-23 | 8.400 | 8.534 | 8.250 | 8.250 | 8.250 | 129,171 |
| 2022-08-22 | 8.550 | 8.700 | 8.350 | 8.374 | 8.374 | 87,857 |
| 2022-08-19 | 8.770 | 8.850 | 8.550 | 8.550 | 8.550 | 4,600 |
| 2022-08-18 | 8.900 | 8.920 | 8.751 | 8.770 | 8.770 | 76,165 |
| 2022-08-17 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 1,351 |
| 2022-08-16 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 13,130 |
| 2022-08-15 | 9.000 | 9.054 | 8.900 | 8.900 | 8.900 | 18,711 |
| 2022-08-12 | 9.000 | 9.000 | 8.901 | 8.910 | 8.910 | 4,086 |
| 2022-08-11 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 2,373 |
| 2022-08-10 | 8.996 | 8.996 | 8.800 | 8.969 | 8.969 | 1,137 |
| 2022-08-09 | 9.000 | 9.000 | 8.801 | 8.997 | 8.997 | 1,296 |
| 2022-08-08 | 8.870 | 9.000 | 8.870 | 9.000 | 9.000 | 3,557 |
| 2022-08-05 | 8.849 | 9.000 | 8.849 | 8.850 | 8.850 | 9,622 |
| 2022-08-04 | 9.000 | 9.000 | 8.695 | 8.849 | 8.849 | 51,953 |
| 2022-08-03 | 8.997 | 9.000 | 8.950 | 9.000 | 9.000 | 6,926 |
| 2022-08-02 | 9.020 | 9.020 | 8.846 | 8.999 | 8.999 | 322 |
| 2022-08-01 | 9.156 | 9.156 | 8.800 | 9.020 | 9.020 | 351,767 |
| 2022-07-29 | 9.273 | 9.429 | 8.954 | 9.100 | 9.100 | 3,266 |
| 2022-07-28 | 9.442 | 9.603 | 9.110 | 9.273 | 9.273 | 2,829 |
| 2022-07-27 | 9.350 | 9.350 | 9.020 | 9.300 | 9.300 | 2,680 |
| 2022-07-26 | 8.799 | 9.408 | 8.799 | 9.300 | 9.300 | 34,586 |
| 2022-07-25 | 8.801 | 8.838 | 8.607 | 8.799 | 8.799 | 8,626 |
| 2022-07-22 | 8.901 | 8.901 | 8.600 | 8.600 | 8.600 | 16,908 |
| 2022-07-21 | 8.849 | 8.853 | 8.691 | 8.849 | 8.849 | 5,692 |
| 2022-07-20 | 8.700 | 10.778 | 8.600 | 8.700 | 8.700 | 8,560 |
| 2022-07-19 | 8.774 | 8.953 | 8.700 | 8.700 | 8.700 | 2,750 |
| 2022-07-18 | 8.800 | 9.152 | 8.760 | 8.774 | 8.774 | 8,098 |
| 2022-07-15 | 8.801 | 9.099 | 8.800 | 8.801 | 8.801 | 2,133 |
| 2022-07-14 | 8.836 | 8.920 | 8.800 | 8.800 | 8.800 | 625 |
| 2022-07-13 | 9.829 | 9.829 | 8.800 | 8.900 | 8.900 | 2,789 |
| 2022-07-12 | 9.931 | 9.931 | 8.845 | 8.845 | 8.845 | 1,461 |
| 2022-07-11 | 10.748 | 10.748 | 8.793 | 8.793 | 8.793 | 5,204 |
| 2022-07-08 | 8.900 | 9.300 | 8.900 | 9.131 | 9.131 | 8,079 |
| 2022-07-07 | 9.313 | 9.313 | 8.900 | 8.900 | 8.900 | 2,340 |
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.