Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	19.260	19.260	19.000	19.000	18.740	10,877
2025-08-08	19.080	19.240	19.040	19.040	18.780	21,721
2025-08-07	18.960	19.460	18.960	19.040	18.780	30,929
2025-08-06	18.860	19.100	18.860	18.960	18.701	255,248
2025-08-05	18.920	19.080	18.920	18.940	18.681	14,917
2025-08-04	18.800	19.000	18.780	18.880	18.622	5,238
2025-08-01	18.800	18.920	18.740	18.800	18.543	20,165
2025-07-31	18.820	19.000	18.700	18.880	18.622	30,758
2025-07-30	18.800	18.820	18.660	18.700	18.445	48,823
2025-07-29	19.000	19.000	18.700	18.700	18.445	241,824
2025-07-28	19.100	19.100	18.700	18.700	18.445	35,362
2025-07-25	19.000	19.000	18.700	18.940	18.681	121,568
2025-07-24	19.120	19.120	18.840	19.040	18.780	21,189
2025-07-23	19.160	19.240	18.840	19.000	18.740	41,118
2025-07-22	19.300	19.300	18.980	19.160	18.898	32,053
2025-07-21	19.120	19.240	18.840	19.100	18.839	40,133
2025-07-18	19.100	19.140	18.820	19.120	18.859	38,090
2025-07-17	19.180	19.180	18.820	19.120	18.859	16,869
2025-07-16	19.180	19.200	19.000	19.040	18.780	27,881
2025-07-15	19.320	19.480	19.120	19.300	19.036	98,280
2025-07-14	18.860	19.360	18.800	19.300	19.036	192,647
2025-07-11	18.900	19.100	18.860	18.940	18.681	419,418
2025-07-10	18.980	19.140	18.880	19.000	18.740	35,285
2025-07-09	19.080	19.220	18.980	18.980	18.721	36,511
2025-07-08	19.020	19.120	19.020	19.040	18.780	55,977
2025-07-07	19.140	19.320	19.000	19.080	18.819	217,296
2025-07-04	19.260	19.460	19.140	19.380	19.115	18,063
2025-07-03	19.020	19.360	19.020	19.080	18.819	39,473
2025-07-02	19.240	19.280	19.000	19.180	18.918	13,607
2025-07-01	19.000	19.280	18.960	19.280	19.017	48,596
2025-06-30	19.140	19.380	18.920	18.960	18.701	25,488
2025-06-27	18.900	19.300	18.900	19.160	18.898	17,606
2025-06-26	18.980	19.200	18.820	18.820	18.563	14,213
2025-06-25	19.040	19.260	18.720	18.760	18.504	43,750
2025-06-24	18.780	19.000	18.620	18.760	18.504	99,912
2025-06-23	18.800	18.800	18.620	18.800	18.543	21,086
2025-06-19	18.720	19.000	18.720	18.800	18.543	31,082
2025-06-18	18.600	19.000	18.600	18.820	18.563	222,174
2025-06-17	18.480	18.840	18.480	18.560	18.306	47,805
2025-06-16	18.560	19.080	18.540	18.780	18.523	36,974
2025-06-13	18.500	18.720	18.460	18.540	18.287	32,007
2025-06-12	18.740	19.020	18.500	18.620	18.366	287,665
2025-06-11	19.020	19.120	18.680	18.880	18.622	40,908
2025-06-10	18.980	19.040	18.840	19.000	18.740	18,355
2025-06-09	18.960	19.160	18.880	19.060	18.800	59,022
2025-06-05	19.080	19.300	18.720	18.900	18.642	44,539
2025-06-04	18.800	19.260	18.740	19.080	18.819	79,243
2025-06-03	19.460	19.460	18.320	18.740	18.484	147,940
2025-06-02	17.760	20.050	17.440	20.050	19.776	422,832
2025-05-30	18.240	18.520	17.560	17.760	17.517	658,222
2025-05-28	18.240	18.860	18.140	18.200	17.951	251,278
2025-05-27	18.100	18.320	17.860	18.240	17.991	128,070
2025-05-26	18.680	18.680	18.020	18.100	17.853	1,132,341
2025-05-23	18.720	19.060	18.720	18.740	18.484	306,601
2025-05-22	19.400	19.400	18.560	18.620	18.366	98,649
2025-05-21	19.780	19.780	19.000	19.440	19.174	34,634
2025-05-20	19.980	19.980	19.520	19.720	19.451	16,732
2025-05-19	20.200	20.200	19.660	19.860	19.589	19,335
2025-05-16	20.000	20.200	19.800	20.200	19.924	102,719
2025-05-15	19.760	20.000	19.600	19.960	19.687	24,542

← NewerPage 6 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.