Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.500	19.740	19.340	19.460	19.194	32,125
2026-02-02	19.460	19.540	19.240	19.480	19.214	23,722
2026-01-30	19.920	19.920	19.540	19.540	19.273	6,923
2026-01-29	19.820	19.960	19.540	19.960	19.687	69,683
2026-01-28	19.600	19.820	19.500	19.800	19.530	47,290
2026-01-27	19.500	19.920	19.300	19.920	19.648	74,082
2026-01-26	19.600	19.900	19.520	19.520	19.253	6,871
2026-01-23	19.400	19.760	19.400	19.600	19.332	9,875
2026-01-22	19.660	19.660	19.310	19.500	19.234	29,913
2026-01-21	19.720	19.720	19.260	19.300	19.036	9,208
2026-01-20	19.500	19.740	19.440	19.500	19.234	34,211
2026-01-19	19.740	19.880	19.500	19.820	19.549	100,268
2026-01-16	19.980	19.980	19.820	19.880	19.608	9,433
2026-01-15	20.000	20.050	19.820	19.980	19.707	39,064
2026-01-14	20.050	20.350	19.720	19.800	19.530	84,831
2026-01-13	20.200	20.450	20.000	20.150	19.875	27,821
2026-01-12	19.920	20.300	19.720	20.200	19.924	80,629
2026-01-09	19.960	19.980	19.860	19.920	19.648	58,005
2026-01-08	19.980	19.980	19.780	19.840	19.569	24,685
2026-01-07	19.680	19.960	19.680	19.940	19.668	100,573
2026-01-05	19.700	19.760	19.680	19.680	19.411	31,807
2026-01-02	19.920	19.940	19.680	19.760	19.490	43,139
2025-12-30	20.050	20.100	19.680	19.940	19.668	11,335
2025-12-29	19.620	20.050	19.560	19.920	19.648	51,544
2025-12-23	19.340	19.660	19.340	19.660	19.391	21,813
2025-12-22	19.100	19.600	19.100	19.340	19.076	26,120
2025-12-19	19.540	19.700	19.400	19.400	19.135	28,742
2025-12-18	19.460	19.500	19.240	19.500	19.234	5,178
2025-12-17	19.300	19.560	19.300	19.380	19.115	31,362
2025-12-16	19.900	19.900	18.880	19.200	18.938	69,256
2025-12-15	19.700	19.700	19.420	19.460	19.194	32,592
2025-12-12	19.600	19.760	19.400	19.760	19.490	102,814
2025-12-11	19.560	19.980	19.400	19.500	19.234	66,779
2025-12-10	19.580	19.700	19.560	19.560	19.293	19,273
2025-12-09	19.840	20.050	19.520	19.680	19.411	29,596
2025-12-08	19.800	20.150	19.720	19.740	19.470	34,037
2025-12-05	19.540	19.800	19.540	19.700	19.431	10,410
2025-12-04	19.580	19.780	19.420	19.700	19.431	48,200
2025-12-03	19.760	20.000	19.180	19.740	19.470	87,064
2025-12-02	19.660	20.000	19.660	19.760	19.490	25,861
2025-12-01	19.920	20.000	19.680	19.820	19.549	33,400
2025-11-28	19.800	20.200	19.800	19.900	19.628	32,354
2025-11-27	20.050	20.250	19.880	20.050	19.776	34,083
2025-11-26	20.150	20.350	19.780	20.000	19.727	44,821
2025-11-25	20.000	20.250	19.860	20.150	19.875	75,243
2025-11-24	20.550	20.550	19.920	20.250	19.973	40,671
2025-11-21	20.650	20.650	20.400	20.450	20.171	2,257
2025-11-20	20.700	20.700	20.350	20.400	20.121	114,539
2025-11-19	20.350	20.900	20.200	20.500	20.220	78,654
2025-11-18	20.700	20.900	20.250	20.350	20.072	38,909
2025-11-17	20.250	20.700	20.250	20.400	20.121	23,646
2025-11-14	20.300	20.700	20.150	20.300	20.023	28,827
2025-11-13	20.550	20.550	20.300	20.350	20.072	31,486
2025-11-12	20.400	20.600	20.400	20.450	20.171	22,652
2025-11-11	20.800	20.800	20.300	20.400	20.121	59,688
2025-11-10	20.750	20.750	20.500	20.500	20.220	60,690
2025-11-07	20.300	20.650	20.300	20.550	20.269	359,087
2025-11-06	20.000	20.350	19.980	20.200	19.924	116,343
2025-11-05	20.200	20.200	19.840	19.960	19.687	18,133
2025-11-04	20.350	20.350	19.920	19.980	19.707	115,592

← NewerPage 4 of 22 · 1,261 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.