Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.860 | 7.860 | 7.500 | 7.800 | 7.800 | 6,205 |
| 2026-07-27 | 7.560 | 7.780 | 7.400 | 7.560 | 7.560 | 20,690 |
| 2026-07-24 | 7.760 | 7.760 | 7.540 | 7.560 | 7.560 | 25,563 |
| 2026-07-23 | 7.680 | 7.880 | 7.640 | 7.640 | 7.640 | 3,717 |
| 2026-07-22 | 7.600 | 7.700 | 7.420 | 7.460 | 7.460 | 4,106 |
| 2026-07-21 | 7.200 | 7.600 | 7.160 | 7.600 | 7.600 | 10,238 |
| 2026-07-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2026-07-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 115 |
| 2026-07-16 | 7.360 | 7.360 | 7.180 | 7.200 | 7.200 | 3,850 |
| 2026-07-15 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 670 |
| 2026-07-14 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-07-13 | 7.280 | 7.500 | 7.280 | 7.320 | 7.320 | 9,227 |
| 2026-07-10 | 7.280 | 7.480 | 7.280 | 7.480 | 7.480 | 11,402 |
| 2026-07-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-07-08 | 7.160 | 7.320 | 7.160 | 7.320 | 7.320 | 4,584 |
| 2026-07-07 | 7.320 | 7.320 | 7.140 | 7.180 | 7.180 | 20,307 |
| 2026-07-06 | 7.320 | 7.320 | 7.220 | 7.320 | 7.320 | 216 |
| 2026-07-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 129 |
| 2026-07-02 | 7.280 | 7.300 | 7.120 | 7.120 | 7.120 | 71,219 |
| 2026-07-01 | 7.260 | 7.260 | 7.120 | 7.260 | 7.260 | 575 |
| 2026-06-30 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 412 |
| 2026-06-29 | 7.120 | 7.400 | 7.120 | 7.280 | 7.280 | 693 |
| 2026-06-26 | 7.340 | 7.340 | 7.100 | 7.100 | 7.100 | 75,133 |
| 2026-06-25 | 7.380 | 7.420 | 7.160 | 7.280 | 7.280 | 2,686 |
| 2026-06-24 | 7.380 | 7.420 | 7.140 | 7.380 | 7.380 | 8,393 |
| 2026-06-23 | 7.200 | 7.380 | 7.200 | 7.320 | 7.320 | 87,306 |
| 2026-06-22 | 7.240 | 7.380 | 7.100 | 7.380 | 7.380 | 26,235 |
| 2026-06-18 | 7.460 | 7.460 | 7.280 | 7.300 | 7.300 | 40,088 |
| 2026-06-17 | 7.540 | 7.700 | 7.520 | 7.520 | 7.520 | 7,413 |
| 2026-06-16 | 7.800 | 7.800 | 7.540 | 7.680 | 7.680 | 1,124 |
| 2026-06-15 | 7.520 | 7.780 | 7.520 | 7.720 | 7.720 | 42,167 |
| 2026-06-12 | 7.640 | 7.640 | 7.600 | 7.640 | 7.640 | 11,125 |
| 2026-06-11 | 7.680 | 7.700 | 7.620 | 7.700 | 7.700 | 11,560 |
| 2026-06-10 | 7.840 | 7.840 | 7.700 | 7.840 | 7.840 | 1,134 |
| 2026-06-09 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 130 |
| 2026-06-08 | 7.940 | 7.940 | 7.720 | 7.800 | 7.800 | 4,876 |
| 2026-06-05 | 8.000 | 8.000 | 7.840 | 7.940 | 7.940 | 5,739 |
| 2026-06-04 | 7.760 | 8.000 | 7.720 | 8.000 | 8.000 | 4,623 |
| 2026-06-03 | 7.800 | 7.800 | 7.620 | 7.760 | 7.760 | 2,152 |
| 2026-06-02 | 8.000 | 8.000 | 7.520 | 7.780 | 7.780 | 46,740 |
| 2026-06-01 | 7.800 | 8.000 | 7.780 | 7.960 | 7.960 | 24,625 |
| 2026-05-29 | 7.980 | 8.000 | 7.780 | 8.000 | 8.000 | 1,867 |
| 2026-05-28 | 7.900 | 7.980 | 7.780 | 7.980 | 7.980 | 8,439 |
| 2026-05-27 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 19,109 |
| 2026-05-26 | 7.820 | 7.980 | 7.740 | 7.740 | 7.740 | 31,551 |
| 2026-05-25 | 7.880 | 8.000 | 7.740 | 8.000 | 8.000 | 8,877 |
| 2026-05-22 | 7.820 | 8.040 | 7.820 | 7.920 | 7.920 | 11,878 |
| 2026-05-21 | 7.820 | 7.820 | 7.700 | 7.800 | 7.800 | 33,727 |
| 2026-05-20 | 8.000 | 8.000 | 7.760 | 7.820 | 7.820 | 11,307 |
| 2026-05-19 | 7.860 | 8.000 | 7.840 | 8.000 | 8.000 | 16,151 |
| 2026-05-18 | 7.860 | 7.920 | 7.760 | 7.920 | 7.920 | 8,350 |
| 2026-05-15 | 7.940 | 7.940 | 7.880 | 7.880 | 7.880 | 27,068 |
| 2026-05-13 | 7.960 | 8.060 | 7.940 | 7.940 | 7.940 | 7,626 |
| 2026-05-12 | 8.000 | 8.000 | 7.920 | 7.940 | 7.940 | 18,480 |
| 2026-05-11 | 8.000 | 8.080 | 7.980 | 7.980 | 7.980 | 5,869 |
| 2026-05-08 | 7.940 | 8.000 | 7.940 | 7.940 | 7.940 | 17,251 |
| 2026-05-07 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 17,291 |
| 2026-05-06 | 7.980 | 8.040 | 7.980 | 7.980 | 7.980 | 7,845 |
| 2026-05-05 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 3,804 |
| 2026-05-04 | 7.940 | 8.040 | 7.940 | 8.020 | 8.020 | 29,684 |
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.