Fastighets AB Trianon (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 215.00 | 218.50 | 209.50 | 217.00 | 52.807 | 12,324 |
| 2022-04-05 | 214.00 | 215.50 | 210.50 | 215.50 | 52.442 | 5,132 |
| 2022-04-04 | 210.00 | 211.00 | 210.00 | 210.50 | 51.225 | 716 |
| 2022-04-01 | 204.50 | 210.50 | 197.20 | 209.50 | 50.982 | 9,040 |
| 2022-03-31 | 205.00 | 214.00 | 205.00 | 205.00 | 49.887 | 5,720 |
| 2022-03-30 | 210.00 | 212.00 | 208.00 | 211.00 | 51.347 | 3,264 |
| 2022-03-29 | 214.00 | 214.00 | 206.00 | 209.00 | 50.860 | 8,188 |
| 2022-03-28 | 213.00 | 218.00 | 208.00 | 214.00 | 52.077 | 31,092 |
| 2022-03-25 | 215.00 | 215.00 | 209.00 | 213.00 | 51.833 | 3,616 |
| 2022-03-24 | 220.00 | 220.00 | 199.00 | 215.00 | 52.320 | 20,264 |
| 2022-03-23 | 211.00 | 215.00 | 202.00 | 211.00 | 51.347 | 603,388 |
| 2022-03-22 | 206.00 | 207.00 | 203.00 | 207.00 | 50.373 | 890,924 |
| 2022-03-21 | 213.00 | 213.00 | 202.00 | 206.00 | 50.130 | 13,232 |
| 2022-03-18 | 208.00 | 211.00 | 202.00 | 211.00 | 51.347 | 216,740 |
| 2022-03-17 | 203.00 | 203.00 | 194.00 | 194.00 | 47.210 | 214,936 |
| 2022-03-16 | 187.50 | 200.00 | 187.50 | 195.00 | 47.453 | 23,048 |
| 2022-03-15 | 195.00 | 198.00 | 186.50 | 187.50 | 45.628 | 14,896 |
| 2022-03-14 | 195.00 | 203.00 | 194.50 | 195.00 | 47.453 | 15,928 |
| 2022-03-11 | 190.00 | 196.00 | 190.00 | 194.50 | 47.331 | 4,732 |
| 2022-03-10 | 198.50 | 198.50 | 186.00 | 192.50 | 46.845 | 3,880 |
| 2022-03-09 | 182.50 | 189.50 | 180.50 | 189.00 | 45.993 | 126,028 |
| 2022-03-08 | 181.00 | 189.00 | 175.50 | 175.50 | 42.708 | 111,848 |
| 2022-03-07 | 183.50 | 185.50 | 165.50 | 184.00 | 44.776 | 46,172 |
| 2022-03-04 | 194.00 | 194.00 | 183.50 | 184.50 | 44.898 | 9,308 |
| 2022-03-03 | 184.50 | 199.50 | 182.00 | 194.00 | 47.210 | 20,080 |
| 2022-03-02 | 190.00 | 190.50 | 178.50 | 186.00 | 45.263 | 78,836 |
| 2022-03-01 | 195.50 | 196.00 | 190.00 | 190.00 | 46.236 | 5,876 |
| 2022-02-28 | 194.00 | 207.00 | 190.50 | 197.00 | 47.940 | 13,416 |
| 2022-02-25 | 185.00 | 203.00 | 185.00 | 188.00 | 45.750 | 15,912 |
| 2022-02-24 | 188.50 | 189.50 | 180.00 | 188.50 | 45.871 | 37,424 |
| 2022-02-23 | 203.00 | 205.00 | 189.50 | 189.50 | 46.115 | 33,024 |
| 2022-02-22 | 197.00 | 205.00 | 192.00 | 202.00 | 49.156 | 23,980 |
| 2022-02-21 | 202.00 | 209.00 | 188.00 | 196.50 | 47.818 | 55,420 |
| 2022-02-18 | 207.00 | 211.00 | 201.00 | 201.00 | 48.913 | 47,008 |
| 2022-02-17 | 199.00 | 214.00 | 199.00 | 207.00 | 50.373 | 15,056 |
| 2022-02-16 | 200.00 | 214.00 | 200.00 | 214.00 | 52.077 | 224,360 |
| 2022-02-15 | 215.00 | 219.00 | 207.00 | 209.00 | 50.860 | 55,884 |
| 2022-02-14 | 225.00 | 225.00 | 207.00 | 215.00 | 52.320 | 22,200 |
| 2022-02-11 | 220.00 | 225.00 | 220.00 | 225.00 | 54.754 | 39,672 |
| 2022-02-10 | 220.00 | 222.00 | 220.00 | 222.00 | 54.023 | 20,244 |
| 2022-02-09 | 224.00 | 224.00 | 220.00 | 221.00 | 53.780 | 1,152 |
| 2022-02-08 | 222.00 | 222.00 | 220.00 | 222.00 | 54.023 | 204,128 |
| 2022-02-07 | 219.00 | 227.00 | 216.00 | 222.00 | 54.023 | 19,728 |
| 2022-02-04 | 229.00 | 229.00 | 219.00 | 219.00 | 53.293 | 240,796 |
| 2022-02-03 | 232.00 | 235.00 | 225.00 | 229.00 | 55.727 | 58,956 |
| 2022-02-02 | 234.00 | 234.00 | 221.00 | 227.00 | 55.240 | 92,788 |
| 2022-02-01 | 207.00 | 220.00 | 207.00 | 220.00 | 53.537 | 14,476 |
| 2022-01-31 | 205.00 | 214.00 | 205.00 | 206.00 | 50.130 | 24,744 |
| 2022-01-28 | 208.00 | 211.00 | 205.00 | 205.00 | 49.887 | 47,664 |
| 2022-01-27 | 210.00 | 210.00 | 207.00 | 207.00 | 50.373 | 2,056 |
| 2022-01-26 | 201.00 | 210.00 | 201.00 | 210.00 | 51.103 | 24,552 |
| 2022-01-25 | 195.50 | 205.00 | 195.50 | 200.00 | 48.670 | 33,596 |
| 2022-01-24 | 213.00 | 213.00 | 192.50 | 200.00 | 48.670 | 167,260 |
| 2022-01-21 | 213.00 | 213.00 | 202.00 | 208.00 | 50.617 | 31,056 |
| 2022-01-20 | 210.00 | 215.00 | 208.00 | 211.00 | 51.347 | 82,636 |
| 2022-01-19 | 210.00 | 215.00 | 207.00 | 210.00 | 51.103 | 100,188 |
| 2022-01-18 | 221.00 | 229.00 | 212.00 | 217.00 | 52.807 | 128,788 |
| 2022-01-17 | 221.00 | 221.00 | 215.00 | 219.00 | 53.293 | 6,992 |
| 2022-01-14 | 228.00 | 228.00 | 216.00 | 221.00 | 53.780 | 23,312 |
| 2022-01-13 | 227.00 | 228.00 | 224.00 | 227.00 | 55.240 | 9,164 |
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.