Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.600 | 8.120 | 7.220 | 7.520 | 7.520 | 21,215 |
| 2025-02-13 | 7.880 | 7.900 | 7.600 | 7.760 | 7.760 | 43,235 |
| 2025-02-12 | 7.920 | 7.960 | 7.720 | 7.880 | 7.880 | 13,424 |
| 2025-02-11 | 7.460 | 8.400 | 7.460 | 7.720 | 7.720 | 15,586 |
| 2025-02-10 | 7.600 | 7.600 | 7.300 | 7.500 | 7.500 | 36,409 |
| 2025-02-07 | 7.560 | 7.600 | 7.340 | 7.580 | 7.580 | 14,930 |
| 2025-02-06 | 7.540 | 7.560 | 7.200 | 7.460 | 7.460 | 13,255 |
| 2025-02-05 | 7.940 | 8.000 | 7.360 | 7.600 | 7.600 | 74,285 |
| 2025-02-04 | 7.980 | 8.220 | 7.900 | 7.940 | 7.940 | 72,252 |
| 2025-02-03 | 8.280 | 8.700 | 7.880 | 8.000 | 8.000 | 86,750 |
| 2025-01-31 | 8.000 | 8.320 | 7.560 | 8.280 | 8.280 | 57,198 |
| 2025-01-30 | 8.200 | 8.200 | 7.640 | 7.880 | 7.880 | 28,709 |
| 2025-01-29 | 8.500 | 8.900 | 8.000 | 8.200 | 8.200 | 86,662 |
| 2025-01-28 | 7.700 | 8.800 | 7.700 | 8.400 | 8.400 | 60,026 |
| 2025-01-27 | 6.920 | 7.620 | 6.920 | 7.580 | 7.580 | 11,272 |
| 2025-01-24 | 6.800 | 7.120 | 6.760 | 7.080 | 7.080 | 9,959 |
| 2025-01-23 | 6.560 | 6.840 | 6.480 | 6.740 | 6.740 | 12,596 |
| 2025-01-22 | 6.680 | 6.680 | 6.480 | 6.520 | 6.520 | 15,888 |
| 2025-01-21 | 6.800 | 6.900 | 6.640 | 6.700 | 6.700 | 14,934 |
| 2025-01-20 | 7.140 | 7.140 | 6.840 | 6.980 | 6.980 | 6,423 |
| 2025-01-17 | 7.120 | 7.160 | 6.740 | 6.940 | 6.940 | 25,156 |
| 2025-01-16 | 6.840 | 7.120 | 6.840 | 7.100 | 7.100 | 11,904 |
| 2025-01-15 | 6.760 | 6.940 | 6.700 | 6.720 | 6.720 | 22,135 |
| 2025-01-14 | 6.920 | 6.940 | 6.760 | 6.920 | 6.920 | 4,703 |
| 2025-01-13 | 7.160 | 7.180 | 6.880 | 6.940 | 6.940 | 17,843 |
| 2025-01-10 | 7.240 | 7.400 | 7.220 | 7.280 | 7.280 | 32,077 |
| 2025-01-09 | 7.320 | 7.360 | 7.180 | 7.240 | 7.240 | 24,832 |
| 2025-01-08 | 7.280 | 7.520 | 7.240 | 7.520 | 7.520 | 1,804 |
| 2025-01-07 | 7.200 | 7.460 | 7.160 | 7.400 | 7.400 | 26,782 |
| 2025-01-03 | 7.460 | 7.500 | 7.280 | 7.480 | 7.480 | 21,831 |
| 2025-01-02 | 7.820 | 7.960 | 7.320 | 7.540 | 7.540 | 34,699 |
| 2024-12-30 | 7.960 | 8.000 | 7.600 | 7.800 | 7.800 | 15,656 |
| 2024-12-27 | 7.740 | 8.480 | 7.640 | 8.000 | 8.000 | 13,930 |
| 2024-12-23 | 8.000 | 8.000 | 7.120 | 7.580 | 7.580 | 39,479 |
| 2024-12-20 | 7.780 | 7.780 | 7.380 | 7.760 | 7.760 | 8,338 |
| 2024-12-19 | 7.840 | 7.840 | 7.580 | 7.580 | 7.580 | 1,751 |
| 2024-12-18 | 8.000 | 8.000 | 7.520 | 7.700 | 7.700 | 41,123 |
| 2024-12-17 | 7.880 | 8.000 | 7.780 | 7.900 | 7.900 | 62,788 |
| 2024-12-16 | 8.000 | 8.560 | 7.900 | 8.000 | 8.000 | 47,064 |
| 2024-12-13 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 6,712 |
| 2024-12-12 | 7.340 | 8.000 | 7.340 | 8.000 | 8.000 | 22,115 |
| 2024-12-11 | 7.900 | 7.900 | 7.280 | 7.440 | 7.440 | 24,584 |
| 2024-12-10 | 8.500 | 8.500 | 7.640 | 7.900 | 7.900 | 29,795 |
| 2024-12-09 | 8.420 | 8.740 | 8.340 | 8.480 | 8.480 | 83,227 |
| 2024-12-06 | 7.500 | 9.240 | 7.500 | 8.280 | 8.280 | 145,145 |
| 2024-12-05 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 1,848 |
| 2024-12-04 | 7.180 | 7.180 | 7.000 | 7.180 | 7.180 | 837 |
| 2024-12-03 | 7.020 | 7.160 | 7.000 | 7.160 | 7.160 | 667 |
| 2024-12-02 | 7.020 | 7.140 | 7.020 | 7.020 | 7.020 | 5,925 |
| 2024-11-29 | 7.040 | 7.060 | 7.020 | 7.020 | 7.020 | 2,677 |
| 2024-11-28 | 7.320 | 7.320 | 7.020 | 7.220 | 7.220 | 2,260 |
| 2024-11-27 | 7.240 | 7.380 | 7.020 | 7.240 | 7.240 | 20,666 |
| 2024-11-26 | 7.320 | 7.340 | 7.220 | 7.260 | 7.260 | 1,325 |
| 2024-11-25 | 7.140 | 7.320 | 7.140 | 7.320 | 7.320 | 526 |
| 2024-11-22 | 7.700 | 7.700 | 7.120 | 7.240 | 7.240 | 8,141 |
| 2024-11-21 | 7.120 | 7.760 | 7.080 | 7.700 | 7.700 | 67,915 |
| 2024-11-20 | 7.060 | 7.260 | 7.060 | 7.120 | 7.120 | 20,464 |
| 2024-11-19 | 7.160 | 7.220 | 6.980 | 7.000 | 7.000 | 10,453 |
| 2024-11-18 | 6.740 | 7.180 | 6.740 | 7.180 | 7.180 | 604 |
| 2024-11-15 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 4,405 |
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.