Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	19.000	19.000	17.300	18.550	18.297	174,905
2023-06-16	18.500	19.500	18.500	19.000	18.740	11,629
2023-06-15	19.000	19.000	18.150	18.500	18.247	5,349
2023-06-14	18.500	19.000	17.550	19.000	18.740	63,025
2023-06-13	17.350	18.300	17.350	18.300	18.050	48,621
2023-06-12	18.450	18.450	17.050	17.350	17.113	31,548
2023-06-09	17.450	17.500	16.950	16.950	16.718	2,336
2023-06-08	15.950	16.800	15.950	16.350	16.127	16,260
2023-06-07	17.150	17.150	15.800	15.950	15.732	354,309
2023-06-05	16.250	17.400	16.250	17.000	16.768	61,546
2023-06-02	17.000	17.100	16.500	16.900	16.669	89,796
2023-06-01	16.000	16.250	16.000	16.200	15.979	2,829
2023-05-31	15.950	16.800	15.800	15.850	15.634	14,367
2023-05-30	17.050	17.050	15.900	15.950	15.732	39,895
2023-05-29	17.950	17.950	16.850	17.050	16.817	1,981
2023-05-26	17.100	17.100	16.500	16.850	16.620	13,464
2023-05-25	17.000	17.400	16.500	17.100	16.866	3,692
2023-05-24	17.850	18.050	16.850	17.000	16.768	129,370
2023-05-23	18.250	18.400	18.000	18.100	17.853	9,382
2023-05-22	18.250	18.250	17.050	17.600	17.360	12,101
2023-05-19	18.450	18.450	17.450	18.350	18.099	2,120
2023-05-17	18.950	19.000	17.400	18.400	18.149	2,469
2023-05-16	16.800	18.150	16.800	17.200	16.965	2,995
2023-05-15	18.500	18.500	16.950	17.500	17.261	62,291
2023-05-12	18.950	18.950	17.200	18.200	17.951	3,622
2023-05-11	18.600	18.600	17.250	17.600	17.360	10,400
2023-05-10	18.900	18.900	18.000	18.400	18.149	206,540
2023-05-09	17.250	18.950	17.250	18.900	18.642	5,554
2023-05-08	17.700	18.000	16.800	18.000	17.754	926,896
2023-05-05	18.900	18.900	17.550	17.700	17.458	10,388
2023-05-04	17.850	18.500	17.750	18.000	17.754	27,357
2023-05-03	17.950	18.800	17.500	17.900	17.656	8,014
2023-05-02	18.600	18.600	17.850	17.950	17.705	11,837
2023-04-28	18.500	18.900	17.800	18.600	18.346	9,449
2023-04-27	17.500	18.500	17.200	18.500	18.247	4,688
2023-04-26	18.600	18.750	17.200	17.700	17.458	19,345
2023-04-25	19.150	19.450	18.200	18.200	17.951	2,570
2023-04-24	19.200	19.200	18.800	19.150	18.888	790
2023-04-21	18.950	19.200	18.500	19.200	18.938	860
2023-04-20	18.800	19.100	18.050	18.700	18.445	32,845
2023-04-19	18.150	19.000	18.050	18.800	18.543	14,559
2023-04-18	19.500	19.500	18.550	18.900	18.642	1,485
2023-04-17	19.700	19.800	18.500	19.250	18.987	2,469
2023-04-14	19.200	19.750	18.800	19.400	19.135	12,726
2023-04-13	19.800	19.800	18.650	19.000	18.740	3,987
2023-04-12	18.500	19.900	18.500	18.800	18.543	34,529
2023-04-11	18.250	18.500	17.950	18.450	18.198	3,033
2023-04-06	18.100	18.500	18.100	18.500	18.247	5,793
2023-04-05	18.500	18.500	17.750	17.850	17.606	8,192
2023-04-04	18.050	18.600	18.050	18.450	18.198	12,129
2023-04-03	18.000	19.000	17.900	18.000	17.754	21,928
2023-03-31	17.060	17.920	17.060	17.640	17.399	174,493
2023-03-30	16.820	17.100	16.820	17.060	16.827	75,772
2023-03-29	19.500	19.500	16.500	16.800	16.571	21,002
2023-03-28	16.880	17.000	16.600	16.600	16.373	20,535
2023-03-27	17.000	18.360	16.100	16.900	16.669	586,750
2023-03-24	19.360	19.360	16.480	16.960	16.728	104,654
2023-03-23	18.500	18.520	18.100	18.100	17.853	46,547
2023-03-22	18.800	19.000	18.500	18.500	18.247	15,200
2023-03-21	19.160	19.480	18.520	18.560	18.306	11,139

← NewerPage 15 of 22 · 1,263 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.