Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	20.250	20.400	19.660	20.200	19.924	15,468
2022-12-20	20.200	20.250	19.600	20.250	19.973	23,349
2022-12-19	19.800	20.850	19.720	19.720	19.451	5,832
2022-12-16	21.750	21.750	19.700	19.840	19.569	2,729
2022-12-15	20.600	21.200	19.720	19.740	19.470	71,044
2022-12-14	20.250	20.950	20.000	20.600	20.319	111,726
2022-12-13	19.780	21.000	19.300	20.250	19.973	82,628
2022-12-12	20.500	20.500	19.620	19.880	19.608	19,744
2022-12-09	19.800	20.450	19.720	20.450	20.171	22,605
2022-12-08	20.500	20.950	19.640	20.400	20.121	29,276
2022-12-07	20.400	20.400	19.600	19.900	19.628	37,938
2022-12-06	20.000	20.500	19.900	20.300	20.023	8,148
2022-12-05	19.740	21.900	19.480	19.880	19.608	54,554
2022-12-02	19.900	19.900	19.300	19.480	19.214	19,412
2022-12-01	19.380	19.480	18.680	19.260	18.997	43,371
2022-11-30	18.300	19.460	18.300	19.300	19.036	682,582
2022-11-29	18.500	18.500	18.200	18.420	18.168	17,927
2022-11-28	19.580	19.680	18.300	18.500	18.247	46,003
2022-11-25	19.660	19.760	18.520	18.720	18.464	35,780
2022-11-24	18.000	19.740	17.980	19.460	19.194	1,042,310
2022-11-23	18.000	18.200	17.800	17.980	17.734	39,321
2022-11-22	18.200	18.200	17.800	18.000	17.754	19,774
2022-11-21	18.560	18.560	17.940	18.000	17.754	105,172
2022-11-18	19.700	19.700	18.500	18.520	18.267	43,886
2022-11-17	19.400	19.920	18.980	19.480	19.214	87,107
2022-11-16	18.840	18.840	17.980	18.660	18.405	92,417
2022-11-15	19.980	19.980	18.400	18.660	18.405	637,281
2022-11-14	19.000	19.620	18.800	18.820	18.563	53,289
2022-11-11	18.060	19.460	18.060	18.800	18.543	68,125
2022-11-10	18.020	18.620	17.700	18.060	17.813	183,402
2022-11-09	18.400	18.400	18.040	18.080	17.833	49,537
2022-11-08	18.680	18.700	18.000	18.460	18.208	40,052
2022-11-07	19.000	19.200	18.120	18.720	18.464	81,098
2022-11-04	18.800	19.100	18.800	19.000	18.740	28,712
2022-11-03	19.400	19.400	18.800	18.800	18.543	15,506
2022-11-02	19.460	19.500	19.200	19.400	19.135	98,706
2022-11-01	19.200	19.480	18.580	19.460	19.194	57,212
2022-10-31	18.800	19.480	18.440	18.740	18.484	47,881
2022-10-28	19.000	19.880	18.280	18.800	18.543	116,315
2022-10-27	18.600	20.050	18.500	19.000	18.740	41,269
2022-10-26	18.880	19.120	18.300	18.600	18.346	267,948
2022-10-25	19.500	19.500	18.380	18.880	18.622	41,374
2022-10-24	18.860	21.900	18.860	19.500	19.234	9,430
2022-10-21	18.000	19.520	18.000	18.860	18.602	27,080
2022-10-20	17.340	18.500	17.340	17.820	17.577	23,416
2022-10-19	18.440	18.460	17.000	17.320	17.083	82,436
2022-10-18	18.600	18.800	18.400	18.440	18.188	24,211
2022-10-17	18.860	19.000	18.500	18.540	18.287	95,895
2022-10-14	19.900	20.050	18.520	18.860	18.602	181,218
2022-10-13	19.140	19.300	19.000	19.220	18.957	6,156
2022-10-12	20.000	20.000	19.000	19.380	19.115	29,229
2022-10-11	19.980	20.100	19.800	19.980	19.707	4,603
2022-10-10	19.980	20.450	19.980	19.980	19.707	4,029
2022-10-07	20.450	20.450	19.800	19.800	19.530	24,133
2022-10-06	20.550	21.950	20.200	20.500	20.220	28,606
2022-10-05	21.600	21.600	20.550	20.950	20.664	11,823
2022-10-04	22.900	23.050	21.200	21.650	21.354	36,110
2022-10-03	23.200	23.200	22.100	22.900	22.587	2,464
2022-09-30	21.500	23.450	21.500	23.200	22.883	7,762
2022-09-29	22.150	22.150	21.150	21.200	20.910	177,225

← NewerPage 17 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.