Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.020	19.740	18.540	19.260	18.997	8,144
2023-03-16	19.900	19.900	18.700	19.020	18.760	5,569
2023-03-15	20.200	20.200	19.240	19.320	19.056	4,914
2023-03-14	19.880	20.900	19.880	20.200	19.924	4,915
2023-03-13	20.300	21.000	19.500	19.880	19.608	32,007
2023-03-10	20.200	21.000	20.000	20.050	19.776	19,230
2023-03-09	20.600	20.600	20.100	20.600	20.319	9,915
2023-03-08	20.550	20.800	20.550	20.800	20.516	5,362
2023-03-07	21.900	21.900	20.500	20.700	20.417	43,200
2023-03-06	22.150	22.150	20.950	21.100	20.812	3,498
2023-03-03	20.550	21.850	20.550	21.000	20.713	10,696
2023-03-02	22.000	22.000	20.600	20.800	20.516	3,550
2023-03-01	20.400	21.450	20.000	21.200	20.910	22,267
2023-02-28	21.500	22.050	20.500	21.200	20.910	27,327
2023-02-27	21.100	22.300	21.100	21.500	21.206	12,270
2023-02-24	22.150	22.800	20.500	21.100	20.812	36,270
2023-02-23	23.700	24.100	22.100	22.250	21.946	23,063
2023-02-22	24.150	24.150	22.150	23.700	23.376	19,730
2023-02-21	23.850	24.550	22.550	24.150	23.820	5,802
2023-02-20	23.000	25.350	23.000	23.850	23.524	19,924
2023-02-17	23.400	23.800	22.500	23.200	22.883	43,634
2023-02-16	23.900	25.000	23.300	23.500	23.179	15,581
2023-02-15	23.800	24.950	23.300	23.900	23.574	6,018
2023-02-14	23.750	24.900	23.750	24.900	24.560	4,482
2023-02-13	25.000	25.000	23.350	23.350	23.031	4,315
2023-02-10	23.250	24.950	23.250	23.600	23.278	7,372
2023-02-09	25.450	25.450	23.950	23.950	23.623	16,077
2023-02-08	24.650	25.450	24.400	25.450	25.102	27,296
2023-02-07	24.250	24.650	24.200	24.650	24.313	4,523
2023-02-06	25.250	25.250	24.050	24.200	23.869	14,334
2023-02-03	24.300	25.300	23.100	25.250	24.905	14,388
2023-02-02	24.200	24.600	23.800	24.300	23.968	22,563
2023-02-01	23.450	24.000	22.300	24.000	23.672	8,480
2023-01-31	23.400	24.000	23.050	23.450	23.130	6,697
2023-01-30	24.550	24.550	23.300	24.100	23.771	12,737
2023-01-27	24.950	25.000	24.400	24.550	24.215	3,468
2023-01-26	24.450	25.000	24.200	24.750	24.412	5,761
2023-01-25	24.450	25.500	24.450	24.450	24.116	9,399
2023-01-24	24.400	24.750	24.100	24.450	24.116	35,090
2023-01-23	24.600	24.800	24.000	24.450	24.116	3,968
2023-01-20	24.850	25.000	24.050	24.600	24.264	6,773
2023-01-19	25.000	25.000	24.200	24.950	24.609	30,848
2023-01-18	24.900	25.250	24.000	25.150	24.806	42,387
2023-01-17	25.000	25.000	24.200	24.900	24.560	20,269
2023-01-16	24.200	26.000	24.200	24.650	24.313	8,212
2023-01-13	23.600	24.900	23.600	24.200	23.869	61,255
2023-01-12	24.500	24.900	23.000	23.600	23.278	57,076
2023-01-11	24.800	24.950	24.150	24.150	23.820	18,634
2023-01-10	25.100	25.100	24.200	24.800	24.461	232,662
2023-01-09	23.200	24.100	23.200	24.100	23.771	21,921
2023-01-05	22.400	23.100	22.200	23.000	22.686	17,687
2023-01-04	22.500	23.300	22.450	22.500	22.193	12,502
2023-01-03	21.950	22.850	21.950	22.500	22.193	13,952
2023-01-02	20.850	21.250	20.300	21.250	20.960	15,564
2022-12-30	21.000	21.000	20.400	20.850	20.565	11,535
2022-12-29	20.000	20.450	20.000	20.400	20.121	8,310
2022-12-28	20.000	20.550	19.380	19.600	19.332	24,713
2022-12-27	20.600	20.600	19.800	20.000	19.727	5,528
2022-12-23	20.000	20.300	20.000	20.250	19.973	10,854
2022-12-22	20.450	20.500	19.900	20.000	19.727	50,146

← NewerPage 16 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.