Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.950	17.950	17.750	17.750	17.750	25,753
2026-07-27	17.750	18.100	17.600	17.700	17.700	13,493
2026-07-24	17.400	17.750	17.400	17.750	17.750	514,075
2026-07-23	17.600	17.750	17.400	17.400	17.400	32,597
2026-07-22	17.900	17.900	17.600	17.800	17.800	18,374
2026-07-21	18.100	18.200	17.800	17.800	17.800	3,868
2026-07-20	17.900	18.200	17.700	18.200	18.200	8,873
2026-07-17	18.000	18.150	17.850	18.100	18.100	9,091
2026-07-16	17.800	18.400	17.450	18.250	18.250	40,251
2026-07-15	17.900	18.000	17.650	18.000	18.000	47,893
2026-07-14	18.000	18.150	17.800	17.850	17.850	369,660
2026-07-13	18.150	18.200	18.000	18.150	18.150	1,435
2026-07-10	17.650	18.200	17.650	18.150	18.150	1,023,912
2026-07-09	17.300	17.600	17.300	17.400	17.400	6,008
2026-07-08	17.700	17.700	17.250	17.600	17.600	14,230
2026-07-07	17.500	18.150	17.500	17.800	17.800	32,646
2026-07-06	18.450	18.450	17.750	18.000	18.000	9,011
2026-07-03	17.300	18.000	17.200	18.000	18.000	43,950
2026-07-02	17.150	17.500	16.900	17.150	17.150	92,758
2026-07-01	17.600	17.600	17.350	17.400	17.400	5,963
2026-06-30	17.200	17.800	16.850	17.650	17.650	28,772
2026-06-29	17.450	17.500	17.200	17.200	17.200	26,475
2026-06-26	17.300	17.450	17.300	17.450	17.450	4,590
2026-06-25	17.400	17.850	17.350	17.450	17.450	30,038
2026-06-24	17.600	17.700	17.400	17.550	17.550	21,291
2026-06-23	17.250	17.800	17.250	17.650	17.650	19,796
2026-06-22	17.650	17.950	17.600	17.650	17.650	26,231
2026-06-18	17.850	17.850	17.600	17.600	17.600	9,056
2026-06-17	17.600	17.900	17.600	17.850	17.850	20,050
2026-06-16	17.500	17.800	17.500	17.750	17.750	39,395
2026-06-15	17.550	17.900	17.550	17.700	17.700	7,450
2026-06-12	17.300	17.650	17.300	17.400	17.400	34,895
2026-06-11	17.600	17.650	17.400	17.400	17.400	23,795
2026-06-10	17.600	17.900	17.600	17.700	17.700	16,545
2026-06-09	17.800	17.800	17.200	17.550	17.550	21,159
2026-06-08	17.650	17.750	17.450	17.650	17.650	105,387
2026-06-05	17.850	18.000	17.700	17.700	17.700	31,199
2026-06-04	18.300	18.300	17.850	17.850	17.850	13,757
2026-06-03	18.200	18.200	17.900	18.000	18.000	99,885
2026-06-02	18.300	18.350	17.700	18.000	18.000	48,316
2026-06-01	18.600	18.600	18.150	18.150	18.150	11,862
2026-05-29	18.350	18.900	18.350	18.650	18.650	54,301
2026-05-28	18.650	18.750	18.400	18.400	18.400	6,047
2026-05-27	18.200	18.800	18.000	18.800	18.800	7,019
2026-05-26	18.650	18.800	18.450	18.800	18.800	11,483
2026-05-25	18.900	19.300	18.300	18.650	18.650	62,719
2026-05-22	18.350	18.750	18.350	18.450	18.450	212,426
2026-05-21	18.250	18.600	18.250	18.300	18.050	134,656
2026-05-20	18.100	18.550	18.000	18.300	18.050	194,761
2026-05-19	18.200	18.200	17.950	17.950	17.705	18,744
2026-05-18	17.650	18.000	17.650	18.000	17.754	34,712
2026-05-15	18.400	18.400	17.650	17.650	17.409	38,263
2026-05-13	17.750	18.000	17.750	18.000	17.754	24,524
2026-05-12	18.000	18.000	17.400	17.900	17.656	46,342
2026-05-11	17.900	17.950	17.400	17.650	17.409	30,157
2026-05-08	17.800	17.800	17.500	17.600	17.360	26,578
2026-05-07	17.850	17.850	17.000	17.600	17.360	55,499
2026-05-06	17.250	17.950	17.200	17.850	17.606	23,786
2026-05-05	17.000	17.500	17.000	17.300	17.064	7,171
2026-05-04	17.500	17.550	16.900	17.150	16.916	40,611

← NewerPage 2 of 5 · 251 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.