Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.300	15.600	15.050	15.150	14.943	17,054
2023-09-08	15.250	15.950	15.050	15.300	15.091	20,948
2023-09-07	15.150	15.650	15.150	15.250	15.042	2,775
2023-09-06	16.150	16.150	15.150	15.150	14.943	14,546
2023-09-05	16.150	16.150	15.550	16.150	15.929	1,878
2023-09-04	15.600	16.000	15.300	15.400	15.190	24,535
2023-09-01	15.500	16.800	15.100	15.650	15.436	115,480
2023-08-31	15.950	15.950	15.150	15.350	15.140	9,614
2023-08-30	15.750	15.750	15.250	15.500	15.288	2,003
2023-08-29	15.550	15.900	15.050	15.450	15.239	39,800
2023-08-28	16.450	16.450	15.400	15.450	15.239	19,282
2023-08-25	15.700	16.500	15.700	16.450	16.225	695
2023-08-24	15.850	15.850	15.600	15.700	15.486	671
2023-08-23	16.850	16.850	15.400	15.550	15.338	5,281
2023-08-22	16.000	16.000	14.800	15.450	15.239	15,458
2023-08-21	15.300	15.750	15.000	15.300	15.091	23,770
2023-08-18	15.650	15.900	14.550	15.300	15.091	60,772
2023-08-17	16.250	16.450	15.650	15.900	15.683	15,265
2023-08-16	16.500	17.100	16.250	16.450	16.225	8,972
2023-08-15	17.500	17.500	16.050	16.600	16.373	37,936
2023-08-14	17.000	17.950	16.400	16.950	16.718	74,839
2023-08-11	16.500	17.150	16.450	16.700	16.472	4,890
2023-08-10	17.350	17.350	16.250	16.500	16.275	79,716
2023-08-09	16.350	16.950	16.300	16.700	16.472	15,912
2023-08-08	16.850	16.900	16.600	16.700	16.472	9,408
2023-08-07	17.350	17.350	16.500	16.600	16.373	5,078
2023-08-04	17.200	17.200	16.750	16.950	16.718	7,113
2023-08-03	17.300	17.300	16.700	16.950	16.718	2,775
2023-08-02	17.450	17.450	16.850	17.050	16.817	46,143
2023-08-01	17.200	17.200	16.600	16.950	16.718	14,847
2023-07-31	16.950	17.300	16.750	17.000	16.768	7,200
2023-07-28	17.000	17.000	16.650	16.950	16.718	2,874
2023-07-27	17.000	17.200	16.700	17.000	16.768	8,193
2023-07-26	17.000	17.000	16.550	16.750	16.521	9,272
2023-07-25	17.000	17.000	16.850	16.950	16.718	7,813
2023-07-24	17.000	17.100	16.600	16.900	16.669	4,193
2023-07-21	17.100	17.250	17.000	17.000	16.768	4,562
2023-07-20	16.750	17.000	16.550	17.000	16.768	28,994
2023-07-19	17.000	17.500	17.000	17.200	16.965	17,460
2023-07-18	16.500	17.000	16.500	16.950	16.718	907
2023-07-17	17.300	17.300	16.650	16.950	16.718	10,971
2023-07-14	17.450	18.200	16.500	17.300	17.064	39,097
2023-07-13	15.700	17.950	15.700	17.450	17.212	68,577
2023-07-12	16.750	17.200	16.100	16.950	16.718	20,608
2023-07-11	16.600	17.900	16.600	16.600	16.373	6,122
2023-07-10	17.500	17.500	16.600	17.150	16.916	10,044
2023-07-07	16.950	17.500	16.750	16.800	16.571	1,943
2023-07-06	17.050	17.500	16.850	16.950	16.718	5,917
2023-07-05	16.550	18.000	16.550	17.050	16.817	4,813
2023-07-04	17.000	17.000	16.450	16.900	16.669	16,067
2023-07-03	17.000	17.000	16.800	16.800	16.571	2,818
2023-06-30	16.750	16.750	16.100	16.100	15.880	15,891
2023-06-29	16.100	16.750	16.100	16.650	16.423	17,127
2023-06-28	16.500	16.500	16.000	16.250	16.028	15,693
2023-06-27	18.000	18.000	16.450	16.750	16.521	3,574
2023-06-26	17.500	17.700	17.000	17.550	17.310	9,977
2023-06-22	18.950	18.950	16.750	17.750	17.508	686
2023-06-21	18.950	18.950	16.750	17.750	17.508	681
2023-06-20	18.000	18.550	17.650	18.150	17.902	10,850
2023-06-19	19.000	19.000	17.300	18.550	18.297	174,905

← NewerPage 14 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.