Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.500	14.750	14.100	14.150	13.957	73,670
2023-12-01	14.450	14.500	14.150	14.300	14.105	16,333
2023-11-30	14.500	15.000	14.300	14.350	14.154	30,780
2023-11-29	14.650	15.000	14.300	14.500	14.302	7,509
2023-11-28	14.500	14.500	14.200	14.500	14.302	49,189
2023-11-27	14.450	15.150	14.300	14.400	14.203	79,021
2023-11-24	14.500	14.600	14.200	14.400	14.203	90,118
2023-11-23	14.250	15.050	14.100	14.450	14.253	581,931
2023-11-22	14.450	14.450	14.050	14.250	14.055	61,411
2023-11-21	14.000	14.450	13.850	14.450	14.253	899,480
2023-11-20	13.800	14.450	13.800	14.000	13.809	12,635
2023-11-17	13.600	13.950	13.600	13.800	13.612	135,604
2023-11-16	13.950	13.950	13.750	13.750	13.562	46,836
2023-11-15	14.000	14.000	13.650	13.700	13.513	66,693
2023-11-14	13.850	14.000	13.600	13.800	13.612	721,134
2023-11-13	13.650	13.900	13.650	13.850	13.661	7,789
2023-11-10	13.950	13.950	13.600	13.650	13.464	17,963
2023-11-09	13.800	14.000	13.500	13.950	13.759	128,975
2023-11-08	14.000	14.000	13.700	13.800	13.612	41,519
2023-11-07	14.150	14.250	13.950	13.950	13.759	26,067
2023-11-06	14.000	14.050	13.800	13.900	13.710	28,740
2023-11-03	14.200	14.200	13.950	14.000	13.809	23,851
2023-11-02	14.000	14.250	13.950	14.000	13.809	31,694
2023-11-01	14.400	14.400	13.300	13.300	13.118	15,362
2023-10-31	13.650	14.150	13.650	14.050	13.858	28,311
2023-10-30	14.700	14.700	13.900	14.150	13.957	2,817
2023-10-27	14.000	15.250	13.700	14.250	14.055	4,055
2023-10-26	13.950	14.200	13.800	13.800	13.612	18,793
2023-10-25	14.250	14.400	13.900	14.350	14.154	10,292
2023-10-24	14.450	14.450	14.000	14.250	14.055	3,107
2023-10-23	14.500	14.500	14.000	14.000	13.809	8,702
2023-10-20	14.200	14.450	14.050	14.200	14.006	8,265
2023-10-19	14.750	14.950	14.100	14.200	14.006	11,296
2023-10-18	14.650	15.000	14.150	14.850	14.647	25,194
2023-10-17	14.950	15.100	14.550	14.850	14.647	2,547
2023-10-16	14.600	15.100	13.900	15.100	14.894	19,248
2023-10-13	15.750	15.750	14.500	14.750	14.549	16,712
2023-10-12	15.100	15.700	14.500	15.450	15.239	27,075
2023-10-11	14.900	16.450	14.800	14.800	14.598	90,720
2023-10-10	15.650	15.650	14.400	14.900	14.696	78,673
2023-10-09	15.100	15.100	14.700	14.900	14.696	27,849
2023-10-06	15.600	15.650	15.100	15.100	14.894	2,854
2023-10-05	15.250	15.750	15.000	15.650	15.436	21,615
2023-10-04	15.050	15.750	15.000	15.250	15.042	4,575
2023-10-03	15.600	15.800	15.050	15.400	15.190	17,366
2023-10-02	15.850	15.850	15.000	15.400	15.190	41,146
2023-09-29	15.600	15.900	15.400	15.850	15.634	14,664
2023-09-28	15.650	15.950	15.250	15.700	15.486	8,724
2023-09-27	15.500	15.650	15.100	15.650	15.436	9,835
2023-09-26	16.350	16.350	14.900	15.350	15.140	39,194
2023-09-25	15.100	16.150	15.000	15.100	14.894	64,054
2023-09-22	15.500	16.000	14.900	15.100	14.894	9,030
2023-09-21	17.000	17.000	15.450	15.500	15.288	31,166
2023-09-20	15.550	17.450	15.550	15.700	15.486	22,390
2023-09-19	15.650	16.250	15.250	15.400	15.190	4,490
2023-09-18	15.950	17.950	15.300	15.650	15.436	30,854
2023-09-15	15.850	15.850	15.300	15.350	15.140	7,827
2023-09-14	15.950	15.950	15.200	15.250	15.042	2,079
2023-09-13	15.550	15.550	15.150	15.200	14.992	34,125
2023-09-12	15.150	15.800	15.150	15.350	15.140	45,754

← NewerPage 13 of 21 · 1,257 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.