Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.020 | 8.040 | 7.920 | 7.920 | 7.920 | 11,783 |
| 2026-04-29 | 7.960 | 8.020 | 7.920 | 7.920 | 7.920 | 5,994 |
| 2026-04-28 | 8.020 | 8.140 | 8.020 | 8.020 | 8.020 | 22,281 |
| 2026-04-27 | 8.060 | 8.180 | 8.020 | 8.020 | 8.020 | 10,188 |
| 2026-04-24 | 8.320 | 8.320 | 8.180 | 8.260 | 8.260 | 1,601 |
| 2026-04-23 | 8.340 | 8.400 | 8.200 | 8.220 | 8.220 | 15,356 |
| 2026-04-22 | 8.320 | 8.340 | 8.220 | 8.340 | 8.340 | 8,678 |
| 2026-04-21 | 8.020 | 8.340 | 8.020 | 8.340 | 8.340 | 5,826 |
| 2026-04-20 | 8.040 | 8.120 | 8.020 | 8.120 | 8.120 | 11,050 |
| 2026-04-17 | 8.120 | 8.140 | 8.000 | 8.140 | 8.140 | 2,396 |
| 2026-04-16 | 8.120 | 8.120 | 8.000 | 8.100 | 8.100 | 5,615 |
| 2026-04-15 | 8.180 | 8.200 | 8.000 | 8.100 | 8.100 | 5,560 |
| 2026-04-14 | 8.060 | 8.340 | 8.060 | 8.180 | 8.180 | 13,656 |
| 2026-04-13 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 8,535 |
| 2026-04-10 | 8.060 | 8.120 | 7.980 | 8.100 | 8.100 | 12,332 |
| 2026-04-09 | 8.320 | 8.360 | 8.160 | 8.160 | 8.160 | 10,404 |
| 2026-04-08 | 8.280 | 8.320 | 8.100 | 8.320 | 8.320 | 6,789 |
| 2026-04-07 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 6,180 |
| 2026-04-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-04-01 | 8.340 | 8.340 | 7.900 | 8.100 | 8.100 | 28,726 |
| 2026-03-31 | 8.200 | 8.200 | 7.920 | 8.080 | 8.080 | 716 |
| 2026-03-30 | 7.940 | 8.060 | 7.900 | 7.920 | 7.920 | 11,049 |
| 2026-03-27 | 8.020 | 8.040 | 8.020 | 8.020 | 8.020 | 2,661 |
| 2026-03-26 | 8.020 | 8.220 | 8.000 | 8.100 | 8.100 | 3,113 |
| 2026-03-25 | 7.940 | 8.120 | 7.880 | 7.960 | 7.960 | 7,484 |
| 2026-03-24 | 7.900 | 7.960 | 7.860 | 7.960 | 7.960 | 896 |
| 2026-03-23 | 8.380 | 8.380 | 7.860 | 8.060 | 8.060 | 17,001 |
| 2026-03-20 | 8.100 | 8.400 | 8.100 | 8.200 | 8.200 | 4,708 |
| 2026-03-19 | 8.180 | 8.340 | 8.100 | 8.340 | 8.340 | 9,806 |
| 2026-03-18 | 8.360 | 8.400 | 8.360 | 8.380 | 8.380 | 6,218 |
| 2026-03-17 | 8.400 | 8.400 | 8.180 | 8.360 | 8.360 | 13,255 |
| 2026-03-16 | 7.920 | 8.400 | 7.920 | 8.400 | 8.400 | 8,237 |
| 2026-03-13 | 7.980 | 8.000 | 7.880 | 8.000 | 8.000 | 6,158 |
| 2026-03-12 | 8.100 | 8.100 | 7.800 | 8.100 | 8.100 | 9,670 |
| 2026-03-11 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 4,060 |
| 2026-03-10 | 8.100 | 8.260 | 8.080 | 8.240 | 8.240 | 2,715 |
| 2026-03-09 | 8.040 | 8.120 | 7.780 | 8.040 | 8.040 | 11,770 |
| 2026-03-06 | 8.220 | 8.220 | 8.020 | 8.120 | 8.120 | 3,051 |
| 2026-03-05 | 8.420 | 8.440 | 8.120 | 8.220 | 8.220 | 4,127 |
| 2026-03-04 | 7.980 | 8.340 | 7.980 | 8.340 | 8.340 | 15,908 |
| 2026-03-03 | 8.520 | 8.540 | 8.040 | 8.160 | 8.160 | 16,313 |
| 2026-03-02 | 8.440 | 8.740 | 8.420 | 8.620 | 8.620 | 40,678 |
| 2026-02-27 | 8.620 | 8.840 | 8.480 | 8.580 | 8.580 | 11,468 |
| 2026-02-26 | 8.660 | 8.660 | 8.380 | 8.580 | 8.580 | 20,095 |
| 2026-02-25 | 8.380 | 8.820 | 8.380 | 8.580 | 8.580 | 5,347 |
| 2026-02-24 | 8.400 | 8.980 | 8.300 | 8.700 | 8.700 | 27,678 |
| 2026-02-23 | 9.000 | 9.080 | 8.640 | 8.820 | 8.820 | 28,647 |
| 2026-02-20 | 9.220 | 9.220 | 8.760 | 8.900 | 8.900 | 23,785 |
| 2026-02-19 | 9.260 | 9.280 | 9.080 | 9.120 | 9.120 | 7,349 |
| 2026-02-18 | 9.100 | 9.340 | 9.080 | 9.160 | 9.160 | 14,503 |
| 2026-02-17 | 9.000 | 9.120 | 8.900 | 9.100 | 9.100 | 5,353 |
| 2026-02-16 | 8.900 | 9.180 | 8.900 | 8.980 | 8.980 | 10,416 |
| 2026-02-13 | 8.920 | 9.120 | 8.900 | 8.920 | 8.920 | 8,291 |
| 2026-02-12 | 8.960 | 9.100 | 8.960 | 8.980 | 8.980 | 7,247 |
| 2026-02-11 | 8.980 | 9.220 | 8.980 | 9.220 | 9.220 | 11,097 |
| 2026-02-10 | 8.980 | 9.000 | 8.720 | 9.000 | 9.000 | 24,930 |
| 2026-02-09 | 8.620 | 8.980 | 8.620 | 8.980 | 8.980 | 2,350 |
| 2026-02-06 | 8.760 | 8.840 | 8.600 | 8.680 | 8.680 | 11,691 |
| 2026-02-05 | 9.000 | 9.100 | 8.720 | 8.840 | 8.840 | 2,654 |
| 2026-02-04 | 9.200 | 9.200 | 8.640 | 8.820 | 8.820 | 13,343 |
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.