Fastighets AB Trianon (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 21.400 | 22.200 | 21.300 | 22.000 | 21.700 | 48,530 |
| 2024-08-22 | 21.000 | 21.700 | 21.000 | 21.400 | 21.108 | 20,008 |
| 2024-08-21 | 22.300 | 22.300 | 21.100 | 21.100 | 20.812 | 50,304 |
| 2024-08-20 | 22.000 | 22.300 | 21.900 | 22.000 | 21.700 | 57,122 |
| 2024-08-19 | 22.000 | 22.200 | 21.900 | 22.000 | 21.700 | 24,803 |
| 2024-08-16 | 22.300 | 22.300 | 22.000 | 22.200 | 21.897 | 18,578 |
| 2024-08-15 | 22.200 | 22.400 | 22.000 | 22.200 | 21.897 | 44,706 |
| 2024-08-14 | 22.400 | 22.400 | 21.900 | 22.400 | 22.094 | 31,666 |
| 2024-08-13 | 22.000 | 22.300 | 21.800 | 22.200 | 21.897 | 48,248 |
| 2024-08-12 | 22.600 | 22.800 | 21.900 | 21.900 | 21.601 | 21,743 |
| 2024-08-09 | 22.200 | 22.800 | 22.200 | 22.600 | 22.291 | 35,824 |
| 2024-08-08 | 22.200 | 22.200 | 21.500 | 22.100 | 21.798 | 103,689 |
| 2024-08-07 | 21.400 | 22.500 | 21.400 | 22.200 | 21.897 | 59,688 |
| 2024-08-06 | 21.700 | 22.300 | 21.100 | 21.400 | 21.108 | 89,534 |
| 2024-08-05 | 22.900 | 22.900 | 21.300 | 21.500 | 21.206 | 147,089 |
| 2024-08-02 | 23.000 | 23.300 | 22.500 | 22.900 | 22.587 | 24,467 |
| 2024-08-01 | 23.700 | 24.000 | 22.900 | 23.500 | 23.179 | 11,093 |
| 2024-07-31 | 24.300 | 24.300 | 23.700 | 23.800 | 23.475 | 19,682 |
| 2024-07-30 | 24.000 | 24.300 | 23.900 | 24.000 | 23.672 | 34,096 |
| 2024-07-29 | 24.200 | 24.300 | 23.800 | 24.100 | 23.771 | 39,166 |
| 2024-07-26 | 23.600 | 24.400 | 23.600 | 24.300 | 23.968 | 88,090 |
| 2024-07-25 | 23.100 | 23.800 | 23.100 | 23.700 | 23.376 | 29,150 |
| 2024-07-24 | 23.300 | 23.500 | 23.100 | 23.500 | 23.179 | 29,604 |
| 2024-07-23 | 23.700 | 23.900 | 23.400 | 23.600 | 23.278 | 15,842 |
| 2024-07-22 | 23.700 | 24.200 | 23.400 | 23.700 | 23.376 | 97,314 |
| 2024-07-19 | 23.500 | 23.700 | 23.000 | 23.500 | 23.179 | 69,682 |
| 2024-07-18 | 23.500 | 23.800 | 23.200 | 23.600 | 23.278 | 58,945 |
| 2024-07-17 | 23.700 | 23.700 | 23.300 | 23.700 | 23.376 | 63,028 |
| 2024-07-16 | 23.900 | 24.200 | 23.500 | 23.700 | 23.376 | 48,299 |
| 2024-07-15 | 23.800 | 24.000 | 23.500 | 24.000 | 23.672 | 97,182 |
| 2024-07-12 | 23.100 | 24.100 | 23.000 | 23.800 | 23.475 | 592,923 |
| 2024-07-11 | 22.800 | 23.400 | 22.200 | 23.100 | 22.784 | 109,914 |
| 2024-07-10 | 21.900 | 22.900 | 21.900 | 22.800 | 22.489 | 181,132 |
| 2024-07-09 | 20.500 | 21.900 | 20.500 | 21.700 | 21.404 | 136,372 |
| 2024-07-08 | 20.700 | 20.700 | 20.100 | 20.600 | 20.319 | 52,988 |
| 2024-07-05 | 19.900 | 20.300 | 19.800 | 20.100 | 19.825 | 25,038 |
| 2024-07-04 | 20.300 | 20.300 | 19.750 | 19.900 | 19.628 | 25,519 |
| 2024-07-03 | 19.400 | 20.200 | 19.350 | 20.200 | 19.924 | 89,484 |
| 2024-07-02 | 19.500 | 19.550 | 19.150 | 19.400 | 19.135 | 79,685 |
| 2024-07-01 | 19.600 | 19.800 | 19.550 | 19.550 | 19.283 | 43,779 |
| 2024-06-28 | 19.050 | 19.700 | 19.050 | 19.500 | 19.234 | 43,662 |
| 2024-06-27 | 19.200 | 19.500 | 19.100 | 19.350 | 19.086 | 93,869 |
| 2024-06-26 | 19.050 | 19.250 | 18.800 | 18.850 | 18.593 | 93,136 |
| 2024-06-25 | 19.400 | 19.500 | 18.900 | 19.050 | 18.790 | 42,684 |
| 2024-06-24 | 19.150 | 19.700 | 18.900 | 19.400 | 19.135 | 94,580 |
| 2024-06-20 | 19.350 | 19.350 | 19.100 | 19.250 | 18.987 | 55,489 |
| 2024-06-19 | 19.050 | 19.400 | 18.450 | 19.000 | 18.740 | 25,271 |
| 2024-06-18 | 19.100 | 19.550 | 19.000 | 19.350 | 19.086 | 140,711 |
| 2024-06-17 | 19.700 | 19.850 | 18.600 | 19.000 | 18.740 | 93,575 |
| 2024-06-14 | 20.100 | 20.200 | 19.600 | 19.750 | 19.480 | 297,168 |
| 2024-06-13 | 20.400 | 20.400 | 19.950 | 20.100 | 19.825 | 216,771 |
| 2024-06-12 | 20.500 | 20.600 | 20.000 | 20.200 | 19.924 | 566,651 |
| 2024-06-11 | 21.700 | 21.700 | 20.500 | 20.600 | 20.319 | 112,498 |
| 2024-06-10 | 21.800 | 22.300 | 21.300 | 21.400 | 21.108 | 68,225 |
| 2024-06-07 | 22.800 | 22.800 | 21.600 | 21.700 | 21.404 | 22,897 |
| 2024-06-05 | 22.400 | 22.800 | 22.100 | 22.300 | 21.995 | 23,197 |
| 2024-06-04 | 22.300 | 22.500 | 22.200 | 22.300 | 21.995 | 5,000 |
| 2024-06-03 | 22.500 | 22.900 | 22.200 | 22.300 | 21.995 | 46,765 |
| 2024-05-31 | 22.700 | 23.900 | 22.000 | 22.500 | 22.193 | 367,494 |
| 2024-05-30 | 22.200 | 23.700 | 21.600 | 22.700 | 22.390 | 414,243 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2500 SEK |
| 2022-05-13 | 2.0000 SEK |
| 2021-05-05 | 1.8000 SEK |
| 2019-05-08 | 1.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.