Titania Holding AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.040 | 7.300 | 7.040 | 7.180 | 7.180 | 16,821 |
| 2024-11-13 | 6.580 | 6.880 | 6.580 | 6.660 | 6.660 | 9,574 |
| 2024-11-12 | 7.000 | 7.000 | 6.780 | 6.860 | 6.860 | 6,147 |
| 2024-11-11 | 6.640 | 7.700 | 6.480 | 7.700 | 7.700 | 12,823 |
| 2024-11-08 | 6.700 | 6.780 | 6.600 | 6.780 | 6.780 | 1,923 |
| 2024-11-07 | 6.620 | 7.020 | 6.620 | 6.640 | 6.640 | 6,060 |
| 2024-11-06 | 6.900 | 6.900 | 6.560 | 6.820 | 6.820 | 5,590 |
| 2024-11-05 | 7.080 | 7.120 | 7.000 | 7.000 | 7.000 | 3,706 |
| 2024-11-04 | 7.000 | 7.000 | 6.880 | 6.920 | 6.920 | 469 |
| 2024-11-01 | 6.940 | 7.120 | 6.740 | 6.740 | 6.740 | 3,448 |
| 2024-10-31 | 7.240 | 7.240 | 6.900 | 7.120 | 7.120 | 2,655 |
| 2024-10-30 | 7.340 | 7.620 | 6.580 | 7.620 | 7.620 | 39,462 |
| 2024-10-29 | 7.640 | 7.640 | 7.260 | 7.420 | 7.420 | 2,639 |
| 2024-10-28 | 7.660 | 7.660 | 7.500 | 7.640 | 7.640 | 2,330 |
| 2024-10-25 | 7.980 | 7.980 | 7.260 | 7.500 | 7.500 | 8,888 |
| 2024-10-24 | 7.980 | 7.980 | 7.880 | 7.880 | 7.880 | 1,727 |
| 2024-10-23 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,120 |
| 2024-10-22 | 7.980 | 7.980 | 7.820 | 7.900 | 7.900 | 2,049 |
| 2024-10-21 | 7.660 | 7.980 | 7.640 | 7.980 | 7.980 | 2,698 |
| 2024-10-18 | 7.520 | 7.660 | 7.520 | 7.660 | 7.660 | 3,352 |
| 2024-10-17 | 7.320 | 7.520 | 7.200 | 7.520 | 7.520 | 1,437 |
| 2024-10-16 | 7.400 | 7.660 | 7.360 | 7.660 | 7.660 | 1,390 |
| 2024-10-15 | 7.700 | 7.700 | 7.440 | 7.640 | 7.640 | 703 |
| 2024-10-14 | 7.420 | 7.700 | 7.420 | 7.700 | 7.700 | 2,301 |
| 2024-10-11 | 7.600 | 7.700 | 7.560 | 7.660 | 7.660 | 366 |
| 2024-10-10 | 7.840 | 7.940 | 7.600 | 7.600 | 7.600 | 4,020 |
| 2024-10-09 | 7.760 | 7.840 | 7.660 | 7.840 | 7.840 | 1,803 |
| 2024-10-08 | 7.960 | 7.960 | 7.760 | 7.760 | 7.760 | 11,869 |
| 2024-10-07 | 7.800 | 7.980 | 7.760 | 7.980 | 7.980 | 5,317 |
| 2024-10-04 | 7.920 | 7.920 | 7.700 | 7.800 | 7.800 | 438 |
| 2024-10-03 | 7.980 | 7.980 | 7.840 | 7.940 | 7.940 | 827 |
| 2024-10-02 | 7.840 | 7.900 | 7.820 | 7.880 | 7.880 | 2,419 |
| 2024-10-01 | 7.960 | 7.960 | 7.740 | 7.920 | 7.920 | 967 |
| 2024-09-30 | 7.960 | 7.980 | 7.820 | 7.980 | 7.980 | 1,670 |
| 2024-09-27 | 7.960 | 8.000 | 7.840 | 7.960 | 7.960 | 3,801 |
| 2024-09-26 | 8.020 | 8.020 | 7.800 | 7.900 | 7.900 | 2,064 |
| 2024-09-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 634 |
| 2024-09-24 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 2,017 |
| 2024-09-23 | 7.980 | 7.980 | 7.840 | 7.980 | 7.980 | 2,087 |
| 2024-09-20 | 7.980 | 7.980 | 7.760 | 7.980 | 7.980 | 3,191 |
| 2024-09-19 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 2,981 |
| 2024-09-18 | 7.700 | 8.020 | 7.700 | 7.780 | 7.780 | 4,019 |
| 2024-09-17 | 7.720 | 7.860 | 7.680 | 7.860 | 7.860 | 2,449 |
| 2024-09-16 | 7.980 | 7.980 | 7.720 | 7.720 | 7.720 | 5,516 |
| 2024-09-13 | 7.840 | 8.000 | 7.780 | 8.000 | 8.000 | 1,414 |
| 2024-09-12 | 8.000 | 8.000 | 7.840 | 8.000 | 8.000 | 3,449 |
| 2024-09-11 | 7.980 | 7.980 | 7.800 | 7.960 | 7.960 | 1,226 |
| 2024-09-10 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 1,240 |
| 2024-09-09 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 792 |
| 2024-09-06 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 27 |
| 2024-09-05 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 2,188 |
| 2024-09-04 | 7.820 | 7.980 | 7.740 | 7.980 | 7.980 | 649 |
| 2024-09-03 | 7.940 | 7.980 | 7.800 | 7.820 | 7.820 | 5,555 |
| 2024-09-02 | 7.980 | 7.980 | 7.680 | 7.940 | 7.940 | 4,949 |
| 2024-08-30 | 7.760 | 7.980 | 7.760 | 7.980 | 7.980 | 540 |
| 2024-08-29 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 1,170 |
| 2024-08-28 | 8.000 | 8.080 | 7.860 | 8.000 | 8.000 | 16,122 |
| 2024-08-27 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 4,778 |
| 2024-08-26 | 8.060 | 8.200 | 8.060 | 8.080 | 8.080 | 6,165 |
| 2024-08-23 | 7.760 | 8.780 | 7.760 | 8.060 | 8.060 | 10,203 |
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.