Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.000	16.300	15.800	16.300	16.077	43,580
2024-02-28	16.200	16.260	15.800	16.000	15.781	10,854
2024-02-27	15.224	16.300	15.224	16.050	15.831	43,390
2024-02-26	15.350	15.900	15.350	15.800	15.584	20,106
2024-02-23	15.838	15.838	15.250	15.350	15.140	14,642
2024-02-22	15.250	15.550	15.100	15.350	15.140	51,974
2024-02-21	15.500	15.550	15.250	15.250	15.042	39,637
2024-02-20	15.500	15.900	15.400	15.500	15.288	33,546
2024-02-19	15.750	15.750	15.350	15.450	15.239	39,342
2024-02-16	15.000	16.000	15.000	16.000	15.781	197,918
2024-02-15	15.618	15.618	15.100	15.350	15.140	152,188
2024-02-14	15.400	15.400	15.100	15.350	15.140	19,718
2024-02-13	15.600	15.700	15.050	15.300	15.091	144,213
2024-02-12	15.250	15.800	15.250	15.800	15.584	297,845
2024-02-09	15.300	15.300	15.050	15.250	15.042	13,345
2024-02-08	15.450	15.500	15.050	15.300	15.091	15,745
2024-02-07	15.700	15.700	15.400	15.450	15.239	6,901
2024-02-06	15.800	15.900	15.550	15.700	15.486	3,696
2024-02-05	16.250	16.250	15.750	15.750	15.535	22,458
2024-02-02	16.600	16.600	15.900	15.950	15.732	14,758
2024-02-01	16.050	16.050	15.500	15.850	15.634	25,359
2024-01-31	16.200	16.250	15.950	16.050	15.831	40,964
2024-01-30	16.600	16.600	16.000	16.150	15.929	49,819
2024-01-29	16.100	16.950	15.900	16.650	16.423	58,038
2024-01-26	16.050	16.450	15.950	16.100	15.880	23,333
2024-01-25	16.450	16.450	15.700	16.000	15.781	33,169
2024-01-24	16.450	16.750	16.100	16.100	15.880	10,192
2024-01-23	16.550	16.800	16.200	16.450	16.225	39,856
2024-01-22	15.750	16.450	15.550	16.450	16.225	62,410
2024-01-19	15.500	15.800	15.300	15.450	15.239	151,012
2024-01-18	16.150	16.450	15.450	15.500	15.288	45,076
2024-01-17	16.170	16.250	15.500	15.700	15.486	78,977
2024-01-16	16.500	16.500	16.000	16.050	15.831	69,664
2024-01-15	16.600	16.600	16.100	16.200	15.979	72,091
2024-01-12	16.300	16.672	16.300	16.600	16.373	102,580
2024-01-11	16.600	16.600	16.100	16.200	15.979	123,290
2024-01-10	16.900	17.000	16.600	16.600	16.373	94,774
2024-01-09	16.600	17.000	16.600	16.800	16.571	249,957
2024-01-08	16.600	16.800	16.450	16.450	16.225	62,117
2024-01-05	16.750	16.850	16.550	16.600	16.373	29,102
2024-01-04	16.600	16.950	16.500	16.800	16.571	104,785
2024-01-03	17.000	17.000	16.300	16.950	16.718	172,320
2024-01-02	17.226	17.450	16.600	16.900	16.669	107,372
2023-12-29	17.000	17.000	16.700	16.750	16.521	80,828
2023-12-28	16.500	16.800	16.300	16.650	16.423	393,481
2023-12-27	16.750	16.850	16.200	16.400	16.176	239,117
2023-12-22	16.400	16.800	16.000	16.450	16.225	442,294
2023-12-21	15.900	16.200	15.400	16.200	15.979	734,928
2023-12-20	15.650	15.900	15.250	15.700	15.486	538,168
2023-12-19	15.100	15.650	14.900	15.550	15.338	3,366,029
2023-12-18	15.450	15.600	15.100	15.400	15.190	133,842
2023-12-15	15.300	15.500	14.900	15.000	14.795	221,593
2023-12-14	14.750	15.750	14.400	15.300	15.091	389,260
2023-12-13	15.000	15.000	14.350	14.850	14.647	217,918
2023-12-12	15.400	15.400	14.500	15.000	14.795	41,699
2023-12-11	14.900	14.950	14.450	14.750	14.549	56,890
2023-12-08	15.600	15.700	14.850	14.900	14.696	112,474
2023-12-07	15.350	16.000	14.850	15.700	15.486	118,412
2023-12-06	14.700	15.950	14.150	15.300	15.091	421,671
2023-12-05	14.150	14.400	13.700	14.300	14.105	583,836

← NewerPage 12 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.