Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	20.800	20.800	19.650	19.900	19.628	102,279
2025-02-14	21.700	21.700	20.800	20.800	20.516	16,371
2025-02-13	21.700	21.700	20.900	21.500	21.206	65,929
2025-02-12	22.000	22.100	21.200	21.200	20.910	5,959
2025-02-11	22.000	22.100	21.300	21.300	21.009	14,239
2025-02-10	21.800	22.500	21.200	22.200	21.897	63,596
2025-02-07	20.900	21.500	20.700	21.100	20.812	387,925
2025-02-06	20.900	21.300	20.600	20.900	20.615	72,290
2025-02-05	21.100	21.800	20.900	21.000	20.713	44,981
2025-02-04	21.900	21.900	21.700	21.700	21.404	7,406
2025-02-03	21.700	21.900	21.700	21.800	21.502	48,821
2025-01-31	20.800	21.800	20.800	21.800	21.502	29,820
2025-01-30	20.500	21.000	20.500	20.800	20.516	239,401
2025-01-29	21.700	21.800	20.600	20.600	20.319	65,802
2025-01-28	21.800	22.100	21.700	21.700	21.404	23,418
2025-01-27	21.600	22.000	21.500	21.900	21.601	19,432
2025-01-24	21.900	22.400	21.600	21.600	21.305	324,606
2025-01-23	21.800	21.900	21.300	21.900	21.601	47,533
2025-01-22	20.200	21.400	20.200	21.400	21.108	291,364
2025-01-21	20.700	20.900	19.600	20.300	20.023	65,661
2025-01-20	21.600	21.800	20.400	20.500	20.220	125,168
2025-01-17	19.850	20.300	19.550	19.750	19.480	109,006
2025-01-16	18.400	19.900	18.400	19.850	19.579	170,580
2025-01-15	19.450	19.450	18.650	18.750	18.494	118,629
2025-01-14	18.950	18.950	18.350	18.600	18.346	71,224
2025-01-13	18.950	18.950	18.600	18.600	18.346	34,386
2025-01-10	19.700	19.800	19.000	19.000	18.740	34,454
2025-01-09	19.900	19.950	19.500	19.700	19.431	88,139
2025-01-08	20.500	20.500	19.800	19.950	19.678	180,921
2025-01-07	22.000	22.000	20.000	20.500	20.220	104,280
2025-01-03	20.800	22.100	20.800	21.800	21.502	45,246
2025-01-02	20.600	21.300	20.300	21.300	21.009	39,892
2024-12-30	20.400	20.600	20.000	20.600	20.319	25,157
2024-12-27	20.800	20.800	20.100	20.400	20.121	27,169
2024-12-23	21.300	21.300	20.200	20.800	20.516	27,957
2024-12-20	19.800	21.000	19.800	21.000	20.713	29,548
2024-12-19	20.000	20.400	19.900	20.100	19.825	30,061
2024-12-18	20.000	20.500	20.000	20.300	20.023	104,964
2024-12-17	20.500	20.900	19.950	20.000	19.727	96,886
2024-12-16	21.000	21.100	20.400	20.400	20.121	58,461
2024-12-13	20.700	21.300	20.600	21.300	21.009	9,428
2024-12-12	20.800	21.600	20.200	20.800	20.516	137,612
2024-12-11	22.500	22.500	20.800	20.900	20.615	38,277
2024-12-10	21.200	21.800	21.200	21.400	21.108	30,288
2024-12-09	22.000	22.300	21.300	21.700	21.404	23,803
2024-12-06	21.300	22.100	21.100	22.000	21.700	57,666
2024-12-05	22.700	22.700	21.000	21.000	20.713	11,809
2024-12-04	22.600	22.900	22.100	22.100	21.798	27,528
2024-12-03	22.900	23.100	22.500	22.700	22.390	17,435
2024-12-02	22.800	23.600	22.700	22.800	22.489	26,668
2024-11-29	22.800	23.500	22.500	23.100	22.784	81,130
2024-11-28	22.900	22.900	22.200	22.300	21.995	35,312
2024-11-27	23.200	23.200	22.300	22.600	22.291	29,444
2024-11-26	22.900	22.900	21.900	22.500	22.193	6,156
2024-11-25	22.600	23.100	21.700	21.900	21.601	77,028
2024-11-22	21.700	22.600	21.300	22.600	22.291	11,382
2024-11-21	21.100	22.000	20.000	21.700	21.404	41,520
2024-11-20	21.300	21.800	21.000	21.200	20.910	49,160
2024-11-19	21.500	22.000	21.000	21.400	21.108	25,524
2024-11-18	22.400	22.400	21.400	21.600	21.305	37,803

← NewerPage 8 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.