Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.950	22.950	21.450	22.200	21.897	9,784
2022-09-27	23.000	23.950	22.000	22.950	22.637	6,164
2022-09-26	23.000	24.950	22.900	22.900	22.587	277,564
2022-09-23	23.950	23.950	22.050	22.400	22.094	10,610
2022-09-22	23.000	25.000	20.700	22.250	21.946	23,863
2022-09-21	21.500	23.050	20.500	22.050	21.749	270,935
2022-09-20	24.800	24.800	21.500	21.550	21.256	76,773
2022-09-19	25.000	25.000	22.300	23.450	23.130	27,760
2022-09-16	24.850	25.500	24.500	25.100	24.757	19,200
2022-09-15	26.200	26.500	25.050	26.200	25.842	4,150
2022-09-14	26.650	26.650	25.700	26.100	25.743	15,305
2022-09-13	27.000	27.500	26.600	26.650	26.286	4,328
2022-09-12	28.000	28.750	26.700	27.000	26.631	4,104
2022-09-09	26.150	27.900	25.600	27.700	27.322	7,824
2022-09-08	27.500	27.500	26.150	26.150	25.793	16,148
2022-09-07	28.400	28.400	26.950	27.450	27.075	1,066
2022-09-06	27.950	27.950	26.150	27.600	27.223	8,213
2022-09-05	27.900	29.200	26.600	27.550	27.174	107,313
2022-09-02	28.350	29.900	27.850	27.850	27.470	105,942
2022-09-01	28.000	29.000	28.000	28.350	27.963	12,737
2022-08-31	28.450	30.000	28.100	28.500	28.111	5,785
2022-08-30	28.500	29.700	27.500	28.450	28.061	8,849
2022-08-29	29.500	29.900	27.600	28.650	28.259	669
2022-08-26	29.700	29.700	28.100	29.500	29.097	146
2022-08-25	28.850	30.950	27.800	29.750	29.344	18,046
2022-08-24	29.750	29.750	28.000	28.850	28.456	14,467
2022-08-23	30.300	31.050	29.450	29.750	29.344	22,191
2022-08-22	30.950	30.950	28.250	30.300	29.886	1,101
2022-08-19	32.400	32.400	30.000	30.950	30.527	4,629
2022-08-18	31.050	32.950	30.000	32.400	31.957	3,126
2022-08-17	32.250	32.250	30.000	31.250	30.823	21,400
2022-08-16	33.150	33.150	32.250	32.250	31.809	4,411
2022-08-15	32.400	33.800	32.050	32.600	32.155	28,058
2022-08-12	31.950	32.200	31.700	32.150	31.711	6,736
2022-08-11	31.800	32.000	31.500	31.950	31.514	5,302
2022-08-10	31.650	32.000	31.500	31.850	31.415	14,299
2022-08-09	32.250	32.250	31.600	31.850	31.415	13,320
2022-08-08	31.650	32.250	31.550	32.000	31.563	5,297
2022-08-05	31.850	32.000	31.550	31.650	31.218	9,996
2022-08-04	32.000	32.000	31.100	31.850	31.415	9,841
2022-08-03	30.350	32.000	30.350	32.000	31.563	10,809
2022-08-02	30.200	30.350	29.850	29.950	29.541	11,390
2022-08-01	30.450	30.750	30.150	30.250	29.837	13,816
2022-07-29	32.200	32.200	30.600	30.750	30.330	17,608
2022-07-28	31.950	31.950	30.500	30.600	30.182	4,588
2022-07-27	31.950	31.950	30.300	30.500	30.083	12,235
2022-07-26	32.000	32.000	31.150	32.000	31.563	5,293
2022-07-25	32.300	32.350	31.250	32.000	31.563	3,559
2022-07-22	31.500	32.300	30.100	32.300	31.859	3,029
2022-07-21	32.450	32.450	30.200	31.000	30.577	5,489
2022-07-20	32.400	32.600	30.100	31.450	31.020	37,867
2022-07-19	29.650	33.700	29.650	32.400	31.957	61,581
2022-07-18	29.400	29.650	28.600	29.650	29.245	22,467
2022-07-15	28.300	30.100	28.250	29.400	28.998	520,239
2022-07-14	28.600	28.600	27.600	28.300	27.913	11,089
2022-07-13	28.800	29.950	27.800	28.600	28.209	22,300
2022-07-12	27.050	31.000	26.800	29.000	28.604	162,900
2022-07-11	25.050	27.600	25.000	26.550	26.187	27,837
2022-07-08	23.650	25.050	22.600	24.550	24.215	30,744
2022-07-07	21.400	23.750	21.400	23.750	23.426	30,284

← NewerPage 18 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.