Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.980	19.980	19.240	19.460	19.194	38,272
2025-05-13	19.800	19.960	19.600	19.700	19.431	135,099
2025-05-12	19.860	19.860	19.680	19.720	19.451	18,283
2025-05-09	19.480	19.840	19.240	19.840	19.569	434,298
2025-05-08	19.100	19.460	18.940	19.460	19.194	121,009
2025-05-07	18.800	19.400	18.800	19.140	18.879	137,998
2025-05-06	19.580	19.900	18.780	18.800	18.543	75,208
2025-05-05	19.660	19.660	19.060	19.300	19.036	409,491
2025-05-02	19.340	19.760	19.220	19.360	19.096	50,466
2025-04-30	19.000	19.320	18.620	19.320	19.056	119,685
2025-04-29	19.100	19.460	18.740	19.000	18.740	50,589
2025-04-28	18.820	19.020	18.400	18.700	18.445	64,604
2025-04-25	19.020	19.280	18.800	18.800	18.543	36,066
2025-04-24	19.000	19.480	18.700	19.020	18.760	282,469
2025-04-23	19.080	19.480	18.800	19.000	18.740	56,963
2025-04-22	19.100	19.100	18.860	19.000	18.740	71,842
2025-04-17	19.300	19.440	19.100	19.100	18.839	1,313
2025-04-16	19.000	19.420	18.500	19.420	19.155	21,033
2025-04-15	18.600	19.160	18.600	18.780	18.523	23,386
2025-04-14	18.880	18.960	18.520	18.580	18.326	8,930
2025-04-11	17.640	18.780	17.640	18.300	18.050	31,576
2025-04-10	19.000	19.000	17.440	17.700	17.458	92,645
2025-04-09	17.200	17.860	16.980	17.140	16.906	92,182
2025-04-08	18.580	18.580	17.980	17.980	17.734	35,108
2025-04-07	19.280	19.280	18.020	18.260	18.011	80,714
2025-04-04	19.250	19.800	19.250	19.300	19.036	108,162
2025-04-03	18.900	19.375	18.900	19.100	18.839	258,760
2025-04-02	19.550	19.550	18.950	18.950	18.691	39,995
2025-04-01	19.050	19.350	19.050	19.150	18.888	4,011
2025-03-31	19.600	19.700	19.000	19.000	18.740	16,344
2025-03-28	19.800	19.800	19.400	19.450	19.184	10,635
2025-03-27	19.000	19.450	19.000	19.250	18.987	77,923
2025-03-26	19.450	19.450	19.000	19.000	18.740	53,525
2025-03-25	19.500	19.650	19.200	19.450	19.184	18,567
2025-03-24	20.100	20.300	19.400	19.450	19.184	33,884
2025-03-21	19.950	20.300	19.950	20.000	19.727	2,949
2025-03-20	20.200	20.300	20.000	20.100	19.825	7,191
2025-03-19	19.850	20.300	19.550	20.000	19.727	74,122
2025-03-18	20.300	20.300	19.950	20.000	19.727	77,524
2025-03-17	20.300	20.800	20.200	20.700	20.417	19,830
2025-03-14	20.900	20.900	19.850	20.200	19.924	18,581
2025-03-13	19.550	20.500	19.550	20.300	20.023	42,941
2025-03-12	20.300	20.500	19.500	19.500	19.234	53,808
2025-03-11	20.000	20.200	19.800	19.800	19.530	36,935
2025-03-10	20.100	22.000	20.100	20.200	19.924	54,423
2025-03-07	19.950	20.000	19.500	19.650	19.382	60,563
2025-03-06	21.000	21.000	19.600	19.800	19.530	26,805
2025-03-05	20.900	20.900	20.600	20.600	20.319	9,958
2025-03-04	20.600	21.100	20.600	20.600	20.319	10,586
2025-03-03	21.000	21.400	20.500	21.200	20.910	31,382
2025-02-28	22.300	22.500	20.000	21.500	21.206	405,473
2025-02-27	20.200	20.500	19.900	20.200	19.924	22,201
2025-02-26	20.300	20.600	20.100	20.200	19.924	33,164
2025-02-25	20.400	20.500	20.200	20.400	20.121	28,651
2025-02-24	20.400	20.700	20.200	20.600	20.319	22,622
2025-02-21	20.400	20.600	20.000	20.100	19.825	25,577
2025-02-20	19.250	20.600	19.250	20.500	20.220	118,771
2025-02-19	19.600	19.600	18.850	19.050	18.790	84,019
2025-02-18	19.900	19.900	19.100	19.400	19.135	88,594
2025-02-17	20.800	20.800	19.650	19.900	19.628	102,279

← NewerPage 7 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.