Fastighets AB Trianon (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	21.900	22.300	21.200	22.300	21.995	233,931
2024-05-28	20.900	21.900	20.800	21.800	21.502	475,909
2024-05-27	20.000	20.800	19.600	20.800	20.516	178,016
2024-05-24	20.100	20.300	19.900	19.950	19.678	73,301
2024-05-23	20.200	20.400	19.750	20.100	19.825	70,254
2024-05-22	20.000	20.200	19.900	20.200	19.924	126,125
2024-05-21	19.700	20.400	19.700	20.000	19.727	114,700
2024-05-20	19.250	19.850	19.000	19.700	19.431	156,327
2024-05-17	19.700	19.700	19.200	19.300	19.036	17,762
2024-05-16	19.600	19.750	19.450	19.750	19.480	41,306
2024-05-15	19.450	19.950	19.450	19.600	19.332	91,787
2024-05-14	19.450	19.700	19.250	19.500	19.234	66,352
2024-05-13	18.950	19.250	18.950	19.250	18.987	92,478
2024-05-10	19.000	19.000	18.550	18.750	18.494	113,641
2024-05-08	18.400	18.600	18.300	18.500	18.247	32,457
2024-05-07	17.900	18.600	17.900	18.450	18.198	180,651
2024-05-06	18.050	18.150	17.550	17.850	17.606	65,530
2024-05-03	17.950	18.100	17.750	18.100	17.853	20,943
2024-05-02	17.950	18.000	17.600	17.700	17.458	33,440
2024-04-30	18.000	18.000	17.700	17.950	17.705	4,347
2024-04-29	18.800	18.800	17.900	18.000	17.754	100,819
2024-04-26	17.600	18.100	17.550	18.050	17.803	22,405
2024-04-25	18.400	18.450	17.850	17.850	17.606	44,804
2024-04-24	18.700	18.750	18.050	18.250	18.001	32,524
2024-04-23	18.600	18.700	18.050	18.700	18.445	52,708
2024-04-22	19.400	19.400	18.000	18.450	18.198	61,048
2024-04-19	17.700	17.900	17.300	17.700	17.458	452,079
2024-04-18	17.900	18.200	17.200	17.250	17.014	75,165
2024-04-17	17.700	17.700	17.300	17.550	17.310	51,311
2024-04-16	17.350	17.750	17.200	17.500	17.261	454,349
2024-04-15	17.300	17.600	16.950	17.300	17.064	820,236
2024-04-12	17.500	17.550	17.200	17.200	16.965	432,427
2024-04-11	17.600	17.600	16.800	17.200	16.965	101,685
2024-04-10	18.000	18.000	17.250	17.300	17.064	123,466
2024-04-09	18.000	18.150	17.500	17.900	17.656	61,692
2024-04-08	17.600	17.950	17.350	17.700	17.458	271,067
2024-04-05	17.700	18.000	17.500	17.600	17.360	130,930
2024-04-04	18.250	18.450	17.500	17.650	17.409	235,447
2024-04-03	18.450	18.450	18.000	18.000	17.754	26,756
2024-04-02	18.550	18.600	18.200	18.450	18.198	103,007
2024-03-28	18.900	19.000	18.450	18.750	18.494	238,177
2024-03-27	18.650	19.250	18.600	18.750	18.494	126,466
2024-03-26	18.400	18.600	18.250	18.500	18.247	135,117
2024-03-25	18.750	18.950	18.350	18.350	18.099	116,804
2024-03-22	18.650	18.950	18.500	18.750	18.494	41,482
2024-03-21	17.850	18.750	17.850	18.700	18.445	200,863
2024-03-20	18.000	18.000	17.350	17.600	17.360	45,907
2024-03-19	17.500	17.700	17.050	17.650	17.409	48,027
2024-03-18	17.700	18.050	17.100	17.100	16.866	170,679
2024-03-15	17.600	17.600	17.150	17.450	17.212	75,609
2024-03-14	17.250	17.650	17.100	17.500	17.261	149,914
2024-03-13	17.500	17.500	16.950	17.250	17.014	81,588
2024-03-12	17.700	17.950	17.050	17.500	17.261	199,055
2024-03-11	16.950	17.870	16.850	17.400	17.162	287,173
2024-03-08	16.500	17.300	16.300	16.950	16.718	1,877,886
2024-03-07	16.050	16.350	16.050	16.250	16.028	32,067
2024-03-06	15.900	16.300	15.750	16.250	16.028	66,649
2024-03-05	16.250	16.250	15.750	15.800	15.584	32,070
2024-03-04	16.450	16.450	16.100	16.400	16.176	19,506
2024-03-01	16.250	16.450	16.050	16.450	16.225	29,666

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.