Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.020 | 8.040 | 7.720 | 7.740 | 7.740 | 18,746 |
| 2025-10-31 | 8.340 | 8.360 | 8.020 | 8.280 | 8.280 | 10,272 |
| 2025-10-30 | 7.760 | 8.900 | 7.720 | 8.380 | 8.380 | 30,692 |
| 2025-10-29 | 7.280 | 8.100 | 7.220 | 7.940 | 7.940 | 37,837 |
| 2025-10-28 | 7.180 | 7.740 | 7.180 | 7.360 | 7.360 | 7,028 |
| 2025-10-27 | 7.480 | 7.500 | 7.140 | 7.320 | 7.320 | 47,514 |
| 2025-10-24 | 7.100 | 7.540 | 7.100 | 7.540 | 7.540 | 6,439 |
| 2025-10-23 | 7.700 | 7.700 | 7.260 | 7.260 | 7.260 | 22,755 |
| 2025-10-22 | 7.760 | 7.760 | 7.700 | 7.700 | 7.700 | 2,369 |
| 2025-10-21 | 8.140 | 8.140 | 7.860 | 7.860 | 7.860 | 5,014 |
| 2025-10-20 | 7.700 | 7.940 | 7.700 | 7.920 | 7.920 | 4,423 |
| 2025-10-17 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 16,593 |
| 2025-10-16 | 7.920 | 7.960 | 7.720 | 7.960 | 7.960 | 11,954 |
| 2025-10-15 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 25,864 |
| 2025-10-14 | 7.740 | 7.980 | 7.740 | 7.860 | 7.860 | 11,968 |
| 2025-10-13 | 7.660 | 7.780 | 7.560 | 7.780 | 7.780 | 13,353 |
| 2025-10-10 | 7.660 | 7.760 | 7.660 | 7.700 | 7.700 | 455 |
| 2025-10-09 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 7,631 |
| 2025-10-08 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 11,779 |
| 2025-10-07 | 7.620 | 7.800 | 7.600 | 7.800 | 7.800 | 50,434 |
| 2025-10-06 | 7.780 | 7.780 | 7.620 | 7.740 | 7.740 | 5,029 |
| 2025-10-03 | 7.860 | 7.920 | 7.780 | 7.840 | 7.840 | 22,950 |
| 2025-10-02 | 8.100 | 8.100 | 7.860 | 8.000 | 8.000 | 7,219 |
| 2025-10-01 | 8.120 | 8.140 | 7.920 | 8.100 | 8.100 | 6,595 |
| 2025-09-30 | 8.140 | 8.140 | 7.960 | 7.980 | 7.980 | 6,842 |
| 2025-09-29 | 8.160 | 8.340 | 7.980 | 8.100 | 8.100 | 17,308 |
| 2025-09-26 | 8.080 | 8.200 | 8.080 | 8.160 | 8.160 | 2,130 |
| 2025-09-25 | 8.500 | 8.720 | 8.100 | 8.220 | 8.220 | 15,442 |
| 2025-09-24 | 8.380 | 8.460 | 8.060 | 8.440 | 8.440 | 7,590 |
| 2025-09-23 | 8.180 | 8.360 | 8.040 | 8.280 | 8.280 | 9,309 |
| 2025-09-22 | 8.440 | 8.460 | 8.180 | 8.180 | 8.180 | 3,462 |
| 2025-09-19 | 8.820 | 8.820 | 8.440 | 8.540 | 8.540 | 2,236 |
| 2025-09-18 | 8.660 | 8.660 | 8.340 | 8.580 | 8.580 | 11,613 |
| 2025-09-17 | 8.420 | 8.500 | 8.340 | 8.400 | 8.400 | 15,053 |
| 2025-09-16 | 8.780 | 8.780 | 8.400 | 8.540 | 8.540 | 12,859 |
| 2025-09-15 | 8.960 | 8.960 | 8.760 | 8.820 | 8.820 | 2,241 |
| 2025-09-12 | 8.640 | 9.200 | 8.640 | 8.840 | 8.840 | 42,479 |
| 2025-09-11 | 8.280 | 8.800 | 8.260 | 8.760 | 8.760 | 15,677 |
| 2025-09-10 | 8.580 | 8.580 | 8.300 | 8.460 | 8.460 | 1,692 |
| 2025-09-09 | 8.500 | 8.680 | 8.380 | 8.500 | 8.500 | 3,145 |
| 2025-09-08 | 9.000 | 9.020 | 8.640 | 8.660 | 8.660 | 13,724 |
| 2025-09-05 | 8.800 | 9.040 | 8.680 | 9.020 | 9.020 | 12,353 |
| 2025-09-04 | 7.980 | 9.020 | 7.960 | 8.700 | 8.700 | 43,750 |
| 2025-09-03 | 7.820 | 8.000 | 7.820 | 7.940 | 7.940 | 343 |
| 2025-09-02 | 8.200 | 8.320 | 7.900 | 7.900 | 7.900 | 9,365 |
| 2025-09-01 | 8.440 | 8.640 | 8.300 | 8.400 | 8.400 | 12,460 |
| 2025-08-29 | 8.200 | 8.580 | 8.180 | 8.400 | 8.400 | 12,949 |
| 2025-08-28 | 7.720 | 8.200 | 7.720 | 8.200 | 8.200 | 16,784 |
| 2025-08-27 | 7.980 | 8.000 | 7.520 | 7.720 | 7.720 | 12,372 |
| 2025-08-26 | 7.860 | 8.100 | 7.840 | 7.980 | 7.980 | 3,469 |
| 2025-08-25 | 7.960 | 8.240 | 7.920 | 8.000 | 8.000 | 9,311 |
| 2025-08-22 | 7.960 | 7.960 | 7.680 | 7.900 | 7.900 | 10,464 |
| 2025-08-21 | 7.920 | 8.040 | 7.820 | 7.820 | 7.820 | 6,203 |
| 2025-08-20 | 8.080 | 8.160 | 8.000 | 8.000 | 8.000 | 8,672 |
| 2025-08-19 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 4,242 |
| 2025-08-18 | 7.980 | 7.980 | 7.780 | 7.920 | 7.920 | 6,995 |
| 2025-08-15 | 8.220 | 8.220 | 7.800 | 8.040 | 8.040 | 44,210 |
| 2025-08-14 | 8.420 | 8.520 | 8.060 | 8.180 | 8.180 | 75,990 |
| 2025-08-13 | 8.700 | 8.800 | 8.100 | 8.300 | 8.300 | 43,768 |
| 2025-08-12 | 8.980 | 8.980 | 8.480 | 8.660 | 8.660 | 33,010 |
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.