Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.050	17.450	16.850	17.450	17.212	36,888
2026-04-29	17.100	17.250	17.000	17.000	16.768	20,059
2026-04-28	17.300	17.550	17.100	17.100	16.866	14,771
2026-04-27	17.650	17.700	17.250	17.400	17.162	39,764
2026-04-24	17.875	17.900	17.650	17.700	17.458	1,677
2026-04-23	18.400	18.650	17.750	17.900	17.656	37,572
2026-04-22	18.700	18.700	18.400	18.400	18.149	17,368
2026-04-21	18.950	19.100	18.700	18.700	18.445	32,762
2026-04-20	18.700	19.000	18.300	18.950	18.691	28,917
2026-04-17	18.400	19.050	18.050	19.050	18.790	65,637
2026-04-16	18.050	18.400	18.000	18.400	18.149	64,552
2026-04-15	18.150	18.400	17.950	17.950	17.705	30,605
2026-04-14	17.850	18.400	17.800	18.400	18.149	49,429
2026-04-13	18.000	18.000	17.800	17.850	17.606	11,429
2026-04-10	18.150	18.150	17.950	18.050	17.803	22,049
2026-04-09	18.450	18.450	18.150	18.200	17.951	8,133
2026-04-08	18.500	18.500	17.950	18.350	18.099	11,045
2026-04-07	18.000	18.050	17.500	18.000	17.754	36,348
2026-04-02	17.860	17.860	17.660	17.860	17.616	1,125
2026-04-01	17.820	18.380	17.720	17.860	17.616	13,668
2026-03-31	17.880	18.080	17.760	17.900	17.656	9,041
2026-03-30	17.400	17.680	17.280	17.680	17.439	31,011
2026-03-27	17.820	17.960	17.400	17.400	17.162	40,823
2026-03-26	17.940	17.940	17.540	17.740	17.498	23,695
2026-03-25	17.800	17.960	17.620	17.720	17.478	440,432
2026-03-24	17.760	17.800	17.420	17.800	17.557	16,265
2026-03-23	17.280	17.900	17.280	17.600	17.360	56,530
2026-03-20	18.120	18.540	17.660	17.940	17.695	59,387
2026-03-19	18.500	18.500	18.100	18.100	17.853	13,448
2026-03-18	18.580	18.700	18.420	18.420	18.168	147,607
2026-03-17	18.840	18.840	18.600	18.760	18.504	5,096
2026-03-16	18.500	18.640	18.500	18.520	18.267	51,722
2026-03-13	18.620	18.860	18.500	18.500	18.247	60,388
2026-03-12	19.000	19.020	18.800	18.800	18.543	13,827
2026-03-11	19.420	19.420	19.000	19.000	18.740	34,024
2026-03-10	18.920	19.420	18.920	19.400	19.135	23,409
2026-03-09	18.520	18.900	18.500	18.900	18.642	37,504
2026-03-06	19.060	19.120	18.900	19.080	18.819	19,440
2026-03-05	19.160	19.160	18.860	19.080	18.819	49,791
2026-03-04	19.200	19.460	19.060	19.160	18.898	42,161
2026-03-03	19.280	19.400	19.100	19.200	18.938	30,290
2026-03-02	19.300	19.500	19.300	19.440	19.174	52,359
2026-02-27	19.680	19.700	19.220	19.700	19.431	44,976
2026-02-26	19.560	19.640	19.500	19.520	19.253	27,858
2026-02-25	19.780	19.780	19.400	19.500	19.234	11,696
2026-02-24	19.440	19.700	19.360	19.700	19.431	18,993
2026-02-23	19.780	19.780	19.460	19.600	19.332	15,229
2026-02-20	19.300	19.800	19.240	19.720	19.451	186,348
2026-02-19	19.260	19.500	19.260	19.500	19.234	15,630
2026-02-18	19.360	19.360	19.120	19.160	18.898	846,880
2026-02-17	18.980	19.200	18.820	19.120	18.859	25,738
2026-02-16	19.060	19.140	18.860	19.000	18.740	69,334
2026-02-13	19.100	19.480	19.000	19.080	18.819	93,955
2026-02-12	18.900	19.180	18.900	19.100	18.839	28,594
2026-02-11	19.180	19.200	18.940	19.100	18.839	31,506
2026-02-10	18.860	19.280	18.860	19.260	18.997	17,289
2026-02-09	19.480	19.480	18.620	19.060	18.800	141,790
2026-02-06	19.260	19.280	18.880	19.200	18.938	49,624
2026-02-05	19.440	19.440	18.900	19.000	18.740	37,112
2026-02-04	19.260	19.400	19.000	19.300	19.036	23,900

← NewerPage 3 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.