Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.180 | 9.380 | 8.960 | 9.040 | 9.040 | 17,579 |
| 2026-02-02 | 9.180 | 9.220 | 9.020 | 9.220 | 9.220 | 5,572 |
| 2026-01-30 | 8.820 | 9.300 | 8.640 | 9.260 | 9.260 | 43,095 |
| 2026-01-29 | 9.160 | 9.180 | 8.800 | 8.940 | 8.940 | 2,573 |
| 2026-01-28 | 9.240 | 9.340 | 8.900 | 9.100 | 9.100 | 17,467 |
| 2026-01-27 | 9.200 | 9.300 | 9.140 | 9.240 | 9.240 | 18,508 |
| 2026-01-26 | 9.360 | 9.560 | 9.200 | 9.300 | 9.300 | 5,583 |
| 2026-01-23 | 9.280 | 9.360 | 9.060 | 9.360 | 9.360 | 18,885 |
| 2026-01-22 | 9.580 | 10.450 | 9.400 | 9.580 | 9.580 | 18,819 |
| 2026-01-21 | 9.140 | 9.600 | 9.140 | 9.400 | 9.400 | 14,679 |
| 2026-01-20 | 9.580 | 9.580 | 9.240 | 9.280 | 9.280 | 4,617 |
| 2026-01-19 | 9.200 | 9.580 | 9.080 | 9.400 | 9.400 | 24,614 |
| 2026-01-16 | 9.280 | 9.340 | 9.100 | 9.220 | 9.220 | 25,477 |
| 2026-01-15 | 9.540 | 9.540 | 9.340 | 9.340 | 9.340 | 10,521 |
| 2026-01-14 | 9.820 | 9.820 | 9.520 | 9.540 | 9.540 | 5,325 |
| 2026-01-13 | 9.620 | 9.780 | 9.580 | 9.780 | 9.780 | 32,525 |
| 2026-01-12 | 9.540 | 9.880 | 9.360 | 9.580 | 9.580 | 22,020 |
| 2026-01-09 | 9.760 | 10.050 | 9.320 | 9.320 | 9.320 | 19,254 |
| 2026-01-08 | 9.340 | 9.900 | 9.320 | 9.780 | 9.780 | 26,342 |
| 2026-01-07 | 9.100 | 9.640 | 9.100 | 9.240 | 9.240 | 52,586 |
| 2026-01-05 | 8.900 | 8.980 | 8.580 | 8.980 | 8.980 | 20,202 |
| 2026-01-02 | 8.240 | 8.500 | 8.200 | 8.500 | 8.500 | 15,722 |
| 2025-12-30 | 8.040 | 8.380 | 8.040 | 8.220 | 8.220 | 3,334 |
| 2025-12-29 | 8.000 | 8.240 | 8.000 | 8.000 | 8.000 | 860 |
| 2025-12-23 | 8.080 | 8.140 | 7.900 | 8.000 | 8.000 | 16,735 |
| 2025-12-22 | 8.080 | 8.080 | 7.940 | 8.040 | 8.040 | 4,433 |
| 2025-12-19 | 8.040 | 8.240 | 8.040 | 8.160 | 8.160 | 2,570 |
| 2025-12-18 | 8.140 | 8.460 | 8.140 | 8.200 | 8.200 | 2,908 |
| 2025-12-17 | 8.160 | 8.280 | 8.160 | 8.160 | 8.160 | 3,489 |
| 2025-12-16 | 8.020 | 8.180 | 8.020 | 8.120 | 8.120 | 5,440 |
| 2025-12-15 | 7.900 | 7.940 | 7.900 | 7.940 | 7.940 | 5,316 |
| 2025-12-12 | 8.100 | 8.140 | 7.860 | 8.100 | 8.100 | 15,928 |
| 2025-12-11 | 8.120 | 8.180 | 8.120 | 8.180 | 8.180 | 1,165 |
| 2025-12-10 | 8.280 | 8.460 | 8.100 | 8.180 | 8.180 | 12,852 |
| 2025-12-09 | 8.060 | 8.360 | 8.060 | 8.260 | 8.260 | 18,868 |
| 2025-12-08 | 8.680 | 8.680 | 7.960 | 8.300 | 8.300 | 14,761 |
| 2025-12-05 | 8.820 | 9.120 | 8.700 | 8.880 | 8.880 | 17,369 |
| 2025-12-04 | 9.120 | 9.120 | 8.740 | 8.940 | 8.940 | 35,737 |
| 2025-12-03 | 9.220 | 9.220 | 8.880 | 9.120 | 9.120 | 10,081 |
| 2025-12-02 | 8.740 | 9.220 | 8.600 | 9.220 | 9.220 | 30,138 |
| 2025-12-01 | 8.660 | 8.660 | 8.220 | 8.660 | 8.660 | 10,722 |
| 2025-11-28 | 8.520 | 10.050 | 8.500 | 8.800 | 8.800 | 76,771 |
| 2025-11-27 | 8.380 | 8.520 | 8.360 | 8.500 | 8.500 | 9,246 |
| 2025-11-26 | 8.320 | 8.460 | 8.320 | 8.460 | 8.460 | 8,232 |
| 2025-11-25 | 8.300 | 8.620 | 8.120 | 8.420 | 8.420 | 12,606 |
| 2025-11-24 | 8.280 | 8.280 | 8.000 | 8.180 | 8.180 | 2,728 |
| 2025-11-21 | 8.180 | 8.180 | 7.900 | 8.180 | 8.180 | 18,777 |
| 2025-11-20 | 7.740 | 8.260 | 7.660 | 8.260 | 8.260 | 6,865 |
| 2025-11-19 | 7.200 | 7.820 | 7.200 | 7.600 | 7.600 | 7,131,564 |
| 2025-11-18 | 7.520 | 7.520 | 7.360 | 7.360 | 7.360 | 5,177 |
| 2025-11-17 | 7.360 | 7.640 | 7.360 | 7.400 | 7.400 | 7,848 |
| 2025-11-14 | 7.440 | 7.480 | 7.440 | 7.480 | 7.480 | 3,792 |
| 2025-11-13 | 7.480 | 7.500 | 7.220 | 7.400 | 7.400 | 26,317 |
| 2025-11-12 | 7.520 | 7.780 | 7.420 | 7.440 | 7.440 | 20,004 |
| 2025-11-11 | 7.500 | 8.180 | 7.320 | 7.560 | 7.560 | 22,275 |
| 2025-11-10 | 7.720 | 7.720 | 7.420 | 7.420 | 7.420 | 2,720 |
| 2025-11-07 | 7.580 | 7.580 | 7.480 | 7.480 | 7.480 | 653 |
| 2025-11-06 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 458 |
| 2025-11-05 | 7.680 | 7.680 | 7.440 | 7.460 | 7.460 | 8,558 |
| 2025-11-04 | 7.660 | 7.660 | 7.440 | 7.560 | 7.560 | 2,360 |
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.