Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	21.300	22.950	20.300	22.750	22.439	35,126
2022-07-05	21.500	22.000	21.000	21.800	21.502	32,650
2022-07-04	23.000	23.000	21.000	21.500	21.206	141,248
2022-07-01	23.000	23.200	22.640	22.920	22.607	50,816
2022-06-30	24.620	24.620	22.560	22.840	22.528	23,413
2022-06-29	24.800	24.800	22.540	22.560	22.252	46,247
2022-06-28	26.200	26.200	24.780	24.800	24.461	27,724
2022-06-27	26.000	26.700	25.600	26.160	25.803	21,535
2022-06-23	27.900	27.900	25.600	26.000	25.645	46,850
2022-06-22	30.000	30.000	27.000	27.900	27.519	17,669
2022-06-21	32.000	32.760	30.400	30.400	29.985	7,034
2022-06-20	29.440	32.480	29.440	31.740	31.306	13,219
2022-06-17	29.100	30.200	28.560	29.360	28.959	77,517
2022-06-16	28.520	29.180	27.100	27.100	26.730	10,242
2022-06-15	28.500	29.240	28.440	28.500	28.111	38,065
2022-06-14	28.100	30.100	27.800	28.500	28.111	84,813
2022-06-13	31.480	31.480	27.540	27.540	27.164	32,966
2022-06-10	33.800	33.800	30.440	30.440	30.024	38,817
2022-06-09	34.760	34.760	33.020	33.760	33.299	1,448
2022-06-08	33.980	34.740	33.540	33.860	33.397	12,679
2022-06-07	33.240	35.160	32.000	34.000	33.536	21,963
2022-06-03	33.200	35.280	33.200	33.240	32.786	15,406
2022-06-02	34.720	34.980	33.120	33.200	32.746	27,679
2022-06-01	38.000	39.500	34.640	35.000	34.522	38,507
2022-05-31	39.000	39.000	36.120	36.120	35.627	17,293
2022-05-30	38.760	38.760	38.200	38.400	37.875	5,848
2022-05-27	40.005	40.595	38.750	38.750	38.221	14,400
2022-05-25	42.900	42.900	38.005	40.000	39.454	20,017
2022-05-24	167.80	167.80	158.00	160.80	39.651	57,236
2022-05-23	161.40	167.60	160.00	160.60	39.602	2,652
2022-05-20	161.80	161.80	158.00	160.00	39.454	4,080
2022-05-19	154.20	157.40	150.20	156.80	38.665	3,144
2022-05-18	155.00	162.20	154.00	154.20	38.023	7,300
2022-05-17	167.80	167.80	154.00	154.00	37.974	5,736
2022-05-16	152.60	160.80	152.60	155.00	38.221	25,352
2022-05-13	160.80	160.80	150.20	152.60	37.629	63,624
2022-05-12	154.40	161.40	152.20	152.40	37.086	11,636
2022-05-11	155.00	169.80	151.20	151.80	36.940	20,164
2022-05-10	159.00	165.00	153.20	154.40	37.573	6,892
2022-05-09	170.60	170.60	155.60	156.40	38.060	52,660
2022-05-06	162.00	170.00	160.40	165.60	40.299	10,128
2022-05-05	154.20	169.20	154.20	162.00	39.423	8,852
2022-05-04	152.40	166.40	152.40	154.00	37.476	4,472
2022-05-03	159.20	171.00	155.60	155.60	37.865	28,224
2022-05-02	149.80	162.40	145.20	159.20	38.741	28,936
2022-04-29	160.00	160.00	148.40	150.00	36.502	193,260
2022-04-28	167.60	171.80	153.20	160.00	38.936	22,068
2022-04-27	166.20	168.40	166.00	167.60	40.785	8,676
2022-04-26	176.60	176.60	166.80	169.20	41.175	170,916
2022-04-25	181.40	184.40	175.40	177.00	43.073	4,708
2022-04-22	187.60	187.60	184.00	184.40	44.874	2,608
2022-04-21	183.20	197.60	182.60	190.20	46.285	5,904
2022-04-20	180.20	193.00	180.20	183.20	44.582	11,660
2022-04-19	191.80	191.80	178.00	191.00	46.480	31,648
2022-04-14	190.00	194.60	189.40	192.00	46.723	13,292
2022-04-13	196.60	196.60	190.00	190.00	46.236	20,792
2022-04-12	195.40	198.80	193.20	196.60	47.842	313,844
2022-04-11	201.50	201.50	192.40	195.40	47.550	5,216
2022-04-08	204.00	207.00	201.50	202.50	49.278	3,080
2022-04-07	216.00	216.00	201.50	210.00	51.103	11,572

← NewerPage 19 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.