Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.200	20.400	20.000	20.050	19.776	122,184
2025-10-31	20.300	20.350	20.200	20.250	19.973	5,920
2025-10-30	20.250	20.300	20.150	20.200	19.924	57,618
2025-10-29	20.050	20.350	20.050	20.250	19.973	11,225
2025-10-28	20.300	20.400	20.100	20.300	20.023	22,350
2025-10-27	20.250	20.400	20.150	20.200	19.924	40,725
2025-10-24	20.100	20.350	20.050	20.200	19.924	16,936
2025-10-23	20.400	20.400	20.150	20.300	20.023	29,638
2025-10-22	19.700	20.600	19.700	20.400	20.121	129,052
2025-10-21	19.480	19.640	19.460	19.600	19.332	121,174
2025-10-20	19.100	19.560	19.060	19.440	19.174	69,417
2025-10-17	19.100	19.140	18.980	19.000	18.740	62,471
2025-10-16	19.000	19.240	18.900	19.200	18.938	51,634
2025-10-15	19.140	19.440	18.620	18.960	18.701	70,665
2025-10-14	18.920	19.460	18.840	19.140	18.879	138,640
2025-10-13	18.840	19.040	18.820	18.880	18.622	32,416
2025-10-10	18.920	19.060	18.800	18.800	18.543	141,341
2025-10-09	19.000	19.000	18.720	18.860	18.602	60,623
2025-10-08	18.920	19.220	18.900	19.000	18.740	518,046
2025-10-07	19.040	19.040	18.880	18.900	18.642	59,911
2025-10-06	19.520	19.520	19.020	19.020	18.760	122,710
2025-10-03	19.500	19.520	19.360	19.500	19.234	25,278
2025-10-02	19.460	19.580	19.280	19.280	19.017	61,574
2025-10-01	19.480	19.560	19.400	19.480	19.214	34,447
2025-09-30	19.500	19.500	19.300	19.480	19.214	76,720
2025-09-29	19.280	19.480	19.280	19.340	19.076	265,117
2025-09-26	19.320	19.480	19.200	19.300	19.036	58,846
2025-09-25	19.420	19.500	19.300	19.320	19.056	26,301
2025-09-24	19.400	19.500	19.380	19.460	19.194	29,509
2025-09-23	19.260	19.540	19.260	19.400	19.135	65,689
2025-09-22	19.500	19.580	19.100	19.300	19.036	110,292
2025-09-19	19.620	19.620	19.360	19.420	19.155	46,499
2025-09-18	19.400	19.460	19.300	19.400	19.135	606,675
2025-09-17	19.320	19.460	19.320	19.400	19.135	30,887
2025-09-16	19.500	19.740	19.460	19.460	19.194	97,452
2025-09-15	19.500	19.800	19.480	19.480	19.214	34,765
2025-09-12	19.680	19.680	19.400	19.600	19.332	207,983
2025-09-11	19.180	19.480	19.180	19.460	19.194	34,458
2025-09-10	19.300	19.420	19.100	19.420	19.155	39,429
2025-09-09	19.380	19.420	19.300	19.300	19.036	80,466
2025-09-08	19.540	19.920	19.000	19.360	19.096	109,468
2025-09-05	19.080	19.480	18.940	19.260	18.997	88,967
2025-09-04	19.060	19.100	18.940	18.940	18.681	47,749
2025-09-03	18.460	19.060	18.460	19.000	18.740	130,415
2025-09-02	18.000	18.660	18.000	18.520	18.267	19,228
2025-09-01	18.140	18.760	18.140	18.720	18.464	354,784
2025-08-29	19.040	19.040	18.680	18.700	18.445	44,348
2025-08-28	18.820	19.020	18.820	18.840	18.583	8,128
2025-08-27	18.840	18.980	18.740	18.800	18.543	208,206
2025-08-26	18.980	19.000	18.820	18.820	18.563	6,146
2025-08-25	18.900	18.980	18.800	18.960	18.701	22,507
2025-08-22	18.650	18.900	18.640	18.840	18.583	334,521
2025-08-21	18.880	18.900	18.620	18.760	18.504	36,120
2025-08-20	18.700	18.820	18.500	18.800	18.543	36,170
2025-08-19	18.380	18.720	18.380	18.600	18.346	19,183
2025-08-18	18.460	18.620	18.240	18.500	18.247	133,715
2025-08-15	18.640	18.680	18.480	18.520	18.267	5,720
2025-08-14	18.820	19.020	18.580	18.580	18.326	16,874
2025-08-13	19.040	19.180	18.780	18.900	18.642	19,504
2025-08-12	19.360	19.360	19.000	19.000	18.740	98,774

← NewerPage 5 of 21 · 1,257 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.