Fastighets AB Trianon (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 227.00 | 228.00 | 224.00 | 227.00 | 55.240 | 9,164 |
| 2022-01-12 | 222.00 | 227.00 | 219.00 | 227.00 | 55.240 | 12,536 |
| 2022-01-11 | 222.00 | 227.00 | 217.00 | 221.00 | 53.780 | 880,404 |
| 2022-01-10 | 235.00 | 238.00 | 218.00 | 221.00 | 53.780 | 48,188 |
| 2022-01-07 | 244.00 | 259.00 | 235.00 | 235.00 | 57.187 | 37,660 |
| 2022-01-05 | 246.00 | 249.00 | 240.00 | 244.00 | 59.377 | 10,488 |
| 2022-01-04 | 256.00 | 259.00 | 246.00 | 246.00 | 59.864 | 53,752 |
| 2022-01-03 | 239.00 | 257.00 | 239.00 | 250.00 | 60.837 | 43,328 |
| 2021-12-30 | 241.00 | 241.00 | 238.00 | 238.00 | 57.917 | 11,396 |
| 2021-12-29 | 240.00 | 241.00 | 237.00 | 241.00 | 58.647 | 32,264 |
| 2021-12-28 | 241.00 | 244.00 | 239.00 | 240.00 | 58.404 | 20,200 |
| 2021-12-27 | 240.00 | 242.00 | 240.00 | 241.00 | 58.647 | 14,580 |
| 2021-12-23 | 248.00 | 248.00 | 238.00 | 241.00 | 58.647 | 18,240 |
| 2021-12-22 | 236.00 | 237.00 | 230.00 | 236.00 | 57.430 | 43,896 |
| 2021-12-21 | 233.00 | 239.00 | 233.00 | 235.00 | 57.187 | 352,160 |
| 2021-12-20 | 233.00 | 234.00 | 225.00 | 230.00 | 55.970 | 33,264 |
| 2021-12-17 | 246.00 | 248.00 | 236.00 | 236.00 | 57.430 | 22,788 |
| 2021-12-16 | 246.00 | 250.00 | 244.00 | 246.00 | 59.864 | 5,040 |
| 2021-12-15 | 247.00 | 249.00 | 241.00 | 247.00 | 60.107 | 52,492 |
| 2021-12-14 | 261.00 | 261.00 | 241.00 | 247.00 | 60.107 | 104,308 |
| 2021-12-13 | 264.00 | 267.00 | 259.00 | 261.00 | 63.514 | 19,176 |
| 2021-12-10 | 268.00 | 268.00 | 261.00 | 267.00 | 64.974 | 7,008 |
| 2021-12-09 | 259.00 | 268.00 | 255.00 | 268.00 | 65.217 | 11,972 |
| 2021-12-08 | 266.00 | 268.00 | 260.00 | 260.00 | 63.271 | 36,860 |
| 2021-12-07 | 271.00 | 272.00 | 264.00 | 266.00 | 64.731 | 5,624 |
| 2021-12-06 | 267.00 | 282.00 | 265.00 | 265.00 | 64.487 | 37,600 |
| 2021-12-03 | 267.00 | 274.00 | 267.00 | 271.00 | 65.948 | 21,172 |
| 2021-12-02 | 272.00 | 277.00 | 266.00 | 270.00 | 65.704 | 21,692 |
| 2021-12-01 | 275.00 | 279.00 | 269.00 | 272.00 | 66.191 | 116,872 |
| 2021-11-30 | 265.00 | 275.00 | 251.00 | 275.00 | 66.921 | 46,360 |
| 2021-11-29 | 261.00 | 265.00 | 258.00 | 265.00 | 64.487 | 9,644 |
| 2021-11-26 | 273.00 | 273.00 | 257.00 | 261.00 | 63.514 | 19,384 |
| 2021-11-25 | 272.00 | 281.00 | 265.00 | 273.00 | 66.434 | 79,832 |
| 2021-11-24 | 267.00 | 273.00 | 265.00 | 273.00 | 66.434 | 65,124 |
| 2021-11-23 | 269.00 | 269.00 | 265.00 | 267.00 | 64.974 | 14,832 |
| 2021-11-22 | 268.00 | 271.00 | 266.00 | 269.00 | 65.461 | 42,988 |
| 2021-11-19 | 267.00 | 271.00 | 265.00 | 268.00 | 65.217 | 530,236 |
| 2021-11-18 | 280.00 | 280.00 | 271.00 | 279.00 | 67.894 | 15,620 |
| 2021-11-17 | 265.00 | 286.00 | 261.00 | 280.00 | 68.138 | 135,620 |
| 2021-11-16 | 274.00 | 274.00 | 256.00 | 265.00 | 64.487 | 101,644 |
| 2021-11-15 | 285.00 | 288.00 | 269.00 | 275.00 | 66.921 | 24,800 |
| 2021-11-12 | 274.00 | 284.00 | 274.00 | 278.00 | 67.651 | 30,744 |
| 2021-11-11 | 276.00 | 276.00 | 265.00 | 274.00 | 66.678 | 20,980 |
| 2021-11-10 | 258.00 | 281.00 | 254.00 | 278.00 | 67.651 | 124,188 |
| 2021-11-09 | 257.00 | 258.00 | 253.00 | 258.00 | 62.784 | 20,908 |
| 2021-11-08 | 259.00 | 259.00 | 253.00 | 253.00 | 61.567 | 24,220 |
| 2021-11-05 | 258.00 | 258.00 | 254.00 | 257.00 | 62.541 | 14,852 |
| 2021-11-04 | 254.00 | 265.00 | 252.00 | 258.00 | 62.784 | 100,808 |
| 2021-11-03 | 246.00 | 253.00 | 240.00 | 250.00 | 60.837 | 32,448 |
| 2021-11-02 | 244.00 | 249.00 | 239.00 | 246.00 | 59.864 | 11,160 |
| 2021-11-01 | 233.00 | 243.00 | 233.00 | 243.00 | 59.134 | 25,096 |
| 2021-10-29 | 237.00 | 237.00 | 230.00 | 233.00 | 56.700 | 8,716 |
| 2021-10-28 | 237.00 | 239.00 | 233.00 | 237.00 | 57.674 | 61,088 |
| 2021-10-27 | 236.00 | 237.00 | 233.00 | 237.00 | 57.674 | 9,840 |
| 2021-10-26 | 235.00 | 237.00 | 232.00 | 236.00 | 57.430 | 8,736 |
| 2021-10-25 | 244.00 | 244.00 | 235.00 | 235.00 | 57.187 | 21,728 |
| 2021-10-22 | 244.00 | 245.00 | 239.00 | 244.00 | 59.377 | 14,208 |
| 2021-10-21 | 243.00 | 247.00 | 243.00 | 244.00 | 59.377 | 14,696 |
← NewerPage 21 of 21 · 1,258 trading days
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.