Titania Holding AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	18.886	18.886	18.502	18.502	18.502	691
2022-04-05	18.800	18.900	18.200	18.886	18.886	6,801
2022-04-04	18.894	18.894	18.076	18.800	18.800	4,483
2022-04-01	18.624	18.894	18.074	18.894	18.894	748
2022-03-31	19.100	19.100	18.000	18.600	18.600	10,808
2022-03-30	19.900	19.900	18.600	19.000	19.000	4,181
2022-03-29	18.350	18.750	18.150	18.350	18.350	3,768
2022-03-28	18.000	19.000	17.950	19.000	19.000	8,983
2022-03-25	18.050	18.300	18.000	18.000	18.000	322
2022-03-24	18.350	18.350	17.950	18.000	18.000	28,113
2022-03-23	19.000	19.000	18.000	18.350	18.350	1,240
2022-03-22	18.450	18.450	18.000	18.400	18.400	9,935
2022-03-21	18.150	18.550	18.150	18.450	18.450	7,809
2022-03-18	17.950	18.500	17.950	18.150	18.150	13,138
2022-03-17	18.450	18.450	17.900	17.950	17.950	3,329
2022-03-16	17.200	18.200	17.000	18.200	18.200	15,298
2022-03-15	17.000	17.500	16.600	17.200	17.200	13,866
2022-03-14	17.000	17.100	16.750	17.000	17.000	7,637
2022-03-11	17.000	17.300	16.750	17.100	17.100	17,903
2022-03-10	17.200	17.250	16.500	17.000	17.000	12,999
2022-03-09	16.500	18.950	16.500	17.200	17.200	38,345
2022-03-08	16.850	17.000	16.000	16.500	16.500	38,805
2022-03-07	16.950	17.000	15.150	16.450	16.450	28,486
2022-03-04	17.000	17.200	16.600	17.000	17.000	3,391
2022-03-03	17.300	17.950	17.000	17.000	17.000	12,800
2022-03-02	17.300	17.400	17.000	17.300	17.300	7,144
2022-03-01	18.000	18.300	16.800	17.300	17.300	4,240
2022-02-28	19.000	19.000	17.700	17.900	17.900	3,131
2022-02-25	17.250	19.900	16.850	19.000	19.000	54,407
2022-02-24	14.000	17.350	14.000	17.250	17.250	11,705
2022-02-23	17.700	18.650	16.950	17.350	17.350	6,332
2022-02-22	17.150	17.850	16.900	17.700	17.700	16,571
2022-02-21	17.800	17.800	17.150	17.350	17.350	14,171
2022-02-18	18.050	18.200	17.800	17.800	17.800	2,784
2022-02-17	17.850	18.100	17.800	18.100	18.100	5,043
2022-02-16	18.200	18.200	17.800	17.800	17.800	4,549
2022-02-15	18.100	18.250	17.800	18.200	18.200	3,225
2022-02-14	18.250	18.650	18.100	18.100	18.100	21,087
2022-02-11	18.100	19.000	18.050	19.000	19.000	14,546
2022-02-10	18.100	18.200	18.100	18.100	18.100	3,658
2022-02-09	18.100	18.300	18.000	18.300	18.300	13,968
2022-02-08	18.200	18.350	18.000	18.100	18.100	20,843
2022-02-07	18.500	18.500	18.050	18.350	18.350	24,257
2022-02-04	18.100	18.900	18.000	18.500	18.500	21,338
2022-02-03	18.500	18.500	18.000	18.150	18.150	20,702
2022-02-02	18.950	18.950	18.400	18.550	18.550	36,301
2022-02-01	19.650	19.650	18.550	19.100	19.100	17,504
2022-01-31	19.200	19.350	19.150	19.300	19.300	6,946
2022-01-28	19.650	19.700	19.100	19.250	19.250	30,146
2022-01-27	19.950	20.400	19.600	19.700	19.700	53,099
2022-01-26	20.100	20.500	19.150	19.900	19.900	39,681
2022-01-25	20.400	20.500	19.150	20.100	20.100	10,851
2022-01-24	20.400	20.400	19.900	20.200	20.200	67,610
2022-01-21	20.500	20.500	20.000	20.400	20.400	7,480
2022-01-20	20.400	20.500	19.350	20.500	20.500	9,654
2022-01-19	20.500	20.500	19.850	20.400	20.400	8,543
2022-01-18	20.800	20.800	19.850	20.600	20.600	40,467
2022-01-17	21.000	21.000	20.200	20.500	20.500	19,963
2022-01-14	20.500	21.000	20.300	21.000	21.000	20,399
2022-01-13	21.000	21.200	20.100	20.500	20.500	16,909

← NewerPage 20 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.