Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.600 | 8.240 | 7.600 | 8.200 | 8.200 | 52,807 |
| 2025-05-13 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 15,899 |
| 2025-05-12 | 7.020 | 7.200 | 6.860 | 7.200 | 7.200 | 8,927 |
| 2025-05-09 | 6.820 | 6.960 | 6.660 | 6.960 | 6.960 | 7,684 |
| 2025-05-08 | 6.600 | 6.820 | 6.420 | 6.820 | 6.820 | 8,026 |
| 2025-05-07 | 6.640 | 6.640 | 6.560 | 6.600 | 6.600 | 1,391 |
| 2025-05-06 | 6.820 | 6.820 | 6.600 | 6.720 | 6.720 | 8,702 |
| 2025-05-05 | 6.820 | 6.920 | 6.760 | 6.800 | 6.800 | 9,929 |
| 2025-05-02 | 6.840 | 6.860 | 6.700 | 6.860 | 6.860 | 6,203 |
| 2025-04-30 | 6.680 | 6.860 | 6.680 | 6.860 | 6.860 | 6,786 |
| 2025-04-29 | 6.800 | 6.840 | 6.640 | 6.760 | 6.760 | 7,075 |
| 2025-04-28 | 6.780 | 6.820 | 6.660 | 6.800 | 6.800 | 3,143 |
| 2025-04-25 | 6.560 | 6.800 | 6.540 | 6.800 | 6.800 | 6,236 |
| 2025-04-24 | 6.780 | 6.860 | 6.520 | 6.540 | 6.540 | 13,971 |
| 2025-04-23 | 6.980 | 6.980 | 6.620 | 6.620 | 6.620 | 425 |
| 2025-04-22 | 6.540 | 6.660 | 6.240 | 6.540 | 6.540 | 39,963 |
| 2025-04-17 | 6.580 | 6.660 | 6.480 | 6.500 | 6.500 | 6,015 |
| 2025-04-16 | 6.580 | 6.580 | 6.360 | 6.500 | 6.500 | 18,060 |
| 2025-04-15 | 6.300 | 6.940 | 6.300 | 6.500 | 6.500 | 29,061 |
| 2025-04-14 | 6.280 | 6.340 | 6.200 | 6.260 | 6.260 | 4,114 |
| 2025-04-11 | 6.280 | 6.400 | 6.180 | 6.300 | 6.300 | 65,496 |
| 2025-04-10 | 6.240 | 6.600 | 6.160 | 6.300 | 6.300 | 31,103 |
| 2025-04-09 | 6.840 | 7.280 | 5.800 | 6.180 | 6.180 | 137,519 |
| 2025-04-08 | 6.780 | 7.460 | 6.500 | 6.800 | 6.800 | 62,047 |
| 2025-04-07 | 7.180 | 7.820 | 5.980 | 6.820 | 6.820 | 123,416 |
| 2025-04-04 | 7.740 | 7.740 | 7.300 | 7.460 | 7.460 | 3,597 |
| 2025-04-03 | 7.360 | 7.760 | 6.920 | 7.360 | 7.360 | 37,288 |
| 2025-04-02 | 7.780 | 7.800 | 6.960 | 7.340 | 7.340 | 58,159 |
| 2025-04-01 | 6.900 | 7.200 | 6.760 | 6.900 | 6.900 | 16,937 |
| 2025-03-31 | 7.140 | 7.280 | 6.980 | 6.980 | 6.980 | 5,770 |
| 2025-03-28 | 7.320 | 7.400 | 7.060 | 7.120 | 7.120 | 9,862 |
| 2025-03-27 | 7.120 | 7.600 | 7.060 | 7.300 | 7.300 | 46,844 |
| 2025-03-26 | 7.000 | 7.040 | 6.860 | 7.020 | 7.020 | 2,837 |
| 2025-03-25 | 6.920 | 7.020 | 6.840 | 6.980 | 6.980 | 9,392 |
| 2025-03-24 | 7.080 | 7.880 | 6.880 | 6.960 | 6.960 | 19,072 |
| 2025-03-21 | 7.420 | 7.500 | 6.800 | 7.140 | 7.140 | 41,767 |
| 2025-03-20 | 7.380 | 7.980 | 7.240 | 7.420 | 7.420 | 31,667 |
| 2025-03-19 | 7.080 | 8.000 | 6.740 | 7.380 | 7.380 | 169,357 |
| 2025-03-18 | 7.140 | 7.140 | 6.920 | 6.960 | 6.960 | 2,961 |
| 2025-03-17 | 6.740 | 7.160 | 6.740 | 7.100 | 7.100 | 7,115 |
| 2025-03-14 | 7.180 | 7.180 | 6.800 | 6.980 | 6.980 | 22,755 |
| 2025-03-13 | 7.140 | 7.200 | 6.900 | 7.200 | 7.200 | 9,410 |
| 2025-03-12 | 7.120 | 7.140 | 6.980 | 7.020 | 7.020 | 16,553 |
| 2025-03-11 | 6.380 | 7.140 | 6.200 | 7.020 | 7.020 | 27,897 |
| 2025-03-10 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 6,969 |
| 2025-03-07 | 6.280 | 6.560 | 6.020 | 6.500 | 6.500 | 25,203 |
| 2025-03-06 | 7.200 | 7.200 | 6.300 | 6.400 | 6.400 | 60,525 |
| 2025-03-05 | 7.120 | 7.120 | 6.700 | 6.900 | 6.900 | 46,955 |
| 2025-03-04 | 7.460 | 7.580 | 7.060 | 7.300 | 7.300 | 27,019 |
| 2025-03-03 | 7.660 | 7.760 | 7.140 | 7.600 | 7.600 | 55,160 |
| 2025-02-28 | 7.940 | 8.100 | 7.640 | 7.660 | 7.660 | 18,469 |
| 2025-02-27 | 7.920 | 8.000 | 7.740 | 7.860 | 7.860 | 34,956 |
| 2025-02-26 | 8.220 | 8.680 | 7.900 | 8.000 | 8.000 | 83,718 |
| 2025-02-25 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 133,650 |
| 2025-02-24 | 7.760 | 8.300 | 7.760 | 8.000 | 8.000 | 115,747 |
| 2025-02-21 | 8.000 | 8.000 | 7.700 | 7.760 | 7.760 | 19,250 |
| 2025-02-20 | 7.800 | 8.340 | 7.580 | 7.760 | 7.760 | 29,100 |
| 2025-02-19 | 7.900 | 7.920 | 7.460 | 7.560 | 7.560 | 23,175 |
| 2025-02-18 | 7.260 | 7.660 | 7.260 | 7.640 | 7.640 | 6,524 |
| 2025-02-17 | 7.560 | 7.780 | 7.440 | 7.760 | 7.760 | 17,607 |
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.