Titania Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	8.815	9.117	8.815	8.964	8.964	18,319
2022-07-05	9.176	9.176	8.971	8.971	8.971	3,925
2022-07-04	8.703	8.927	8.700	8.927	8.927	4,748
2022-07-01	8.940	9.407	8.628	8.855	8.855	14,534
2022-06-30	9.081	9.081	8.940	9.000	9.000	991
2022-06-29	9.400	9.400	9.071	9.081	9.081	2,110
2022-06-28	9.808	9.808	9.200	9.400	9.400	3,177
2022-06-27	9.650	9.808	9.650	9.808	9.808	459
2022-06-23	9.663	9.697	9.046	9.499	9.499	3,386
2022-06-22	9.691	9.903	9.223	9.499	9.499	6,382
2022-06-21	10.000	10.000	9.560	9.691	9.691	1,099
2022-06-20	9.971	10.000	9.794	10.000	10.000	1,235
2022-06-17	9.968	10.000	9.628	9.971	9.971	5,529
2022-06-16	10.500	10.500	9.732	9.732	9.732	5,378
2022-06-15	10.500	10.748	10.450	10.500	10.500	38,973
2022-06-14	10.948	10.948	10.020	10.450	10.450	38,298
2022-06-13	12.000	12.000	11.148	11.342	11.342	7,974
2022-06-10	12.950	12.950	12.002	12.220	12.220	5,185
2022-06-09	12.894	12.894	12.222	12.600	12.600	3,501
2022-06-08	12.664	12.894	12.454	12.894	12.894	6,669
2022-06-07	13.432	13.432	12.700	12.894	12.894	10,725
2022-06-03	13.238	13.480	13.200	13.432	13.432	409,227
2022-06-02	13.716	14.000	13.540	13.700	13.700	4,096
2022-06-01	14.000	14.000	14.000	14.000	14.000	638
2022-05-31	14.176	14.176	13.814	14.152	14.152	6,414
2022-05-30	14.440	14.440	13.700	14.440	14.440	5,271
2022-05-27	14.500	14.500	14.200	14.440	14.440	2,078
2022-05-25	14.670	14.670	14.500	14.500	14.500	322
2022-05-24	14.650	14.678	14.402	14.402	14.402	1,160
2022-05-23	14.486	15.004	14.250	14.686	14.686	5,248
2022-05-20	14.150	14.646	14.100	14.228	14.228	3,600
2022-05-19	14.738	14.738	14.058	14.150	14.150	5,941
2022-05-18	15.058	15.126	14.500	15.100	15.100	4,446
2022-05-17	15.000	15.252	14.056	14.800	14.800	6,401
2022-05-16	15.452	15.562	15.000	15.154	15.154	3,509
2022-05-13	15.000	15.452	15.000	15.452	15.452	1,686
2022-05-12	15.068	15.338	14.900	15.000	15.000	98,547
2022-05-11	14.918	15.340	14.658	15.338	15.338	1,394
2022-05-10	14.956	15.194	14.444	14.918	14.918	2,590
2022-05-09	15.724	15.724	14.700	14.700	14.700	8,479
2022-05-06	16.500	16.600	14.500	15.726	15.726	34,772
2022-05-05	16.950	17.250	16.410	16.500	16.500	3,695
2022-05-04	17.002	17.252	16.950	16.994	16.994	5,077
2022-05-03	16.942	17.456	16.942	16.952	16.952	664
2022-05-02	16.300	16.942	16.298	16.942	16.942	12,932
2022-04-29	16.512	16.774	16.028	16.300	16.300	3,946
2022-04-28	17.502	17.502	16.670	17.200	17.200	5,005
2022-04-27	17.724	18.088	17.500	17.802	17.802	5,536
2022-04-26	17.998	18.000	17.502	17.724	17.724	4,262
2022-04-25	18.004	18.004	17.500	17.998	17.998	5,954
2022-04-22	18.150	18.150	18.000	18.004	18.004	1,049
2022-04-21	17.908	18.150	17.800	18.150	18.150	2,372
2022-04-20	17.906	17.906	17.400	17.658	17.658	6,489
2022-04-19	17.806	18.188	17.806	18.188	18.188	2,486
2022-04-14	18.078	18.078	17.548	17.806	17.806	231
2022-04-13	18.088	18.096	17.808	18.078	18.078	1,953
2022-04-12	17.838	18.102	17.838	18.102	18.102	1,328
2022-04-11	18.134	18.134	17.750	18.120	18.120	2,836
2022-04-08	19.900	19.900	16.100	18.406	18.406	3,588
2022-04-07	18.500	18.776	18.212	18.776	18.776	1,974

← NewerPage 19 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.