Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.720 | 8.940 | 8.660 | 8.940 | 8.940 | 9,391 |
| 2025-08-08 | 8.700 | 9.000 | 8.600 | 8.760 | 8.760 | 27,541 |
| 2025-08-07 | 8.820 | 9.000 | 8.520 | 8.700 | 8.700 | 41,445 |
| 2025-08-06 | 8.860 | 9.000 | 8.560 | 8.980 | 8.980 | 44,807 |
| 2025-08-05 | 8.900 | 9.000 | 8.900 | 8.980 | 8.980 | 20,037 |
| 2025-08-04 | 8.880 | 9.100 | 8.820 | 9.000 | 9.000 | 64,514 |
| 2025-08-01 | 8.880 | 9.260 | 8.720 | 8.900 | 8.900 | 12,545 |
| 2025-07-31 | 9.220 | 9.220 | 8.640 | 8.780 | 8.780 | 15,336 |
| 2025-07-30 | 8.520 | 9.240 | 8.520 | 8.960 | 8.960 | 51,141 |
| 2025-07-29 | 8.480 | 8.600 | 8.400 | 8.440 | 8.440 | 5,955 |
| 2025-07-28 | 8.260 | 8.560 | 8.240 | 8.340 | 8.340 | 5,084 |
| 2025-07-25 | 8.260 | 8.540 | 8.000 | 8.480 | 8.480 | 7,197 |
| 2025-07-24 | 8.240 | 8.240 | 8.060 | 8.060 | 8.060 | 2,194 |
| 2025-07-23 | 7.920 | 8.260 | 7.920 | 8.240 | 8.240 | 2,974 |
| 2025-07-22 | 8.300 | 8.420 | 7.960 | 8.000 | 8.000 | 19,864 |
| 2025-07-21 | 8.440 | 8.660 | 8.320 | 8.380 | 8.380 | 18,355 |
| 2025-07-18 | 9.400 | 9.600 | 8.540 | 8.580 | 8.580 | 18,095 |
| 2025-07-17 | 9.380 | 9.940 | 9.040 | 9.400 | 9.400 | 32,064 |
| 2025-07-16 | 7.940 | 10.000 | 7.640 | 10.000 | 10.000 | 30,303 |
| 2025-07-15 | 8.640 | 8.640 | 7.980 | 7.980 | 7.980 | 14,190 |
| 2025-07-14 | 8.560 | 8.680 | 8.360 | 8.500 | 8.500 | 5,546 |
| 2025-07-11 | 8.740 | 8.920 | 8.460 | 8.860 | 8.860 | 10,686 |
| 2025-07-10 | 8.720 | 8.920 | 8.680 | 8.920 | 8.920 | 4,654 |
| 2025-07-09 | 8.760 | 8.900 | 8.760 | 8.900 | 8.900 | 1,645 |
| 2025-07-08 | 8.700 | 8.900 | 8.580 | 8.760 | 8.760 | 10,394 |
| 2025-07-07 | 8.480 | 8.880 | 8.480 | 8.660 | 8.660 | 9,523 |
| 2025-07-04 | 8.640 | 8.700 | 8.460 | 8.700 | 8.700 | 6,827 |
| 2025-07-03 | 8.500 | 8.600 | 8.460 | 8.580 | 8.580 | 8,804 |
| 2025-07-02 | 8.740 | 8.940 | 8.400 | 8.600 | 8.600 | 23,868 |
| 2025-07-01 | 9.000 | 9.000 | 8.660 | 8.740 | 8.740 | 36,851 |
| 2025-06-30 | 8.700 | 9.140 | 8.700 | 8.980 | 8.980 | 12,550 |
| 2025-06-27 | 9.320 | 9.320 | 8.320 | 8.800 | 8.800 | 10,152 |
| 2025-06-26 | 9.340 | 9.380 | 9.200 | 9.360 | 9.360 | 4,593 |
| 2025-06-25 | 9.680 | 9.800 | 8.900 | 9.380 | 9.380 | 84,986 |
| 2025-06-24 | 8.940 | 10.100 | 8.700 | 9.720 | 9.720 | 41,285 |
| 2025-06-23 | 9.420 | 9.420 | 8.300 | 8.960 | 8.960 | 28,494 |
| 2025-06-19 | 9.000 | 9.420 | 8.700 | 9.420 | 9.420 | 10,310 |
| 2025-06-18 | 9.400 | 9.400 | 8.980 | 9.100 | 9.100 | 8,709 |
| 2025-06-17 | 9.280 | 10.450 | 9.080 | 9.580 | 9.580 | 41,925 |
| 2025-06-16 | 8.900 | 9.080 | 8.480 | 9.080 | 9.080 | 43,681 |
| 2025-06-13 | 9.720 | 9.720 | 9.020 | 9.260 | 9.260 | 18,812 |
| 2025-06-12 | 9.960 | 9.960 | 9.540 | 9.800 | 9.800 | 16,206 |
| 2025-06-11 | 10.150 | 10.650 | 10.000 | 10.000 | 10.000 | 45,564 |
| 2025-06-10 | 11.300 | 11.600 | 9.480 | 10.000 | 10.000 | 97,937 |
| 2025-06-09 | 11.250 | 11.300 | 10.900 | 11.200 | 11.200 | 40,666 |
| 2025-06-05 | 10.350 | 11.100 | 10.350 | 11.000 | 11.000 | 56,437 |
| 2025-06-04 | 9.200 | 10.450 | 9.200 | 10.350 | 10.350 | 84,477 |
| 2025-06-03 | 8.540 | 9.160 | 8.540 | 9.000 | 9.000 | 32,388 |
| 2025-06-02 | 8.200 | 8.720 | 7.960 | 8.460 | 8.460 | 30,736 |
| 2025-05-30 | 8.020 | 8.280 | 8.020 | 8.240 | 8.240 | 16,983 |
| 2025-05-28 | 8.060 | 8.100 | 8.020 | 8.020 | 8.020 | 3,062 |
| 2025-05-27 | 7.900 | 8.080 | 7.700 | 7.920 | 7.920 | 15,888 |
| 2025-05-26 | 7.420 | 7.920 | 7.420 | 7.920 | 7.920 | 11,003 |
| 2025-05-23 | 7.800 | 7.800 | 7.620 | 7.620 | 7.620 | 8,358 |
| 2025-05-22 | 8.100 | 8.200 | 7.760 | 7.800 | 7.800 | 15,647 |
| 2025-05-21 | 7.700 | 8.380 | 7.700 | 8.200 | 8.200 | 26,037 |
| 2025-05-20 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 16,775 |
| 2025-05-19 | 7.400 | 7.520 | 7.260 | 7.520 | 7.520 | 9,330 |
| 2025-05-16 | 8.180 | 8.180 | 7.460 | 7.540 | 7.540 | 18,663 |
| 2025-05-15 | 8.280 | 8.280 | 7.320 | 7.800 | 7.800 | 48,363 |
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.