Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	22.700	24.300	22.400	22.700	22.390	28,779
2024-11-14	22.900	23.200	22.600	22.800	22.489	81,041
2024-11-13	23.400	23.800	22.900	23.200	22.883	115,195
2024-11-12	24.100	24.100	23.100	23.200	22.883	35,289
2024-11-11	25.600	25.600	24.400	24.400	24.067	123,251
2024-11-08	23.900	24.500	23.400	24.400	24.067	69,498
2024-11-07	22.800	23.900	22.300	23.200	22.883	71,200
2024-11-06	23.000	23.200	21.900	23.000	22.686	50,399
2024-11-05	23.700	23.700	23.200	23.300	22.982	16,505
2024-11-04	22.900	23.500	22.700	23.500	23.179	18,580
2024-11-01	22.900	23.200	22.700	23.100	22.784	6,714
2024-10-31	22.300	22.700	22.100	22.300	21.995	14,399
2024-10-30	22.700	22.700	22.300	22.300	21.995	21,768
2024-10-29	22.500	22.700	22.400	22.400	22.094	15,528
2024-10-28	21.800	22.500	21.800	22.500	22.193	16,763
2024-10-25	22.100	22.500	21.700	21.700	21.404	32,518
2024-10-24	22.200	22.400	22.000	22.100	21.798	19,459
2024-10-23	22.500	22.500	21.800	22.200	21.897	225,892
2024-10-22	23.100	23.100	22.300	22.400	22.094	57,501
2024-10-21	23.300	23.500	23.100	23.200	22.883	25,293
2024-10-18	23.400	23.500	23.300	23.500	23.179	26,725
2024-10-17	23.500	23.500	23.300	23.500	23.179	32,855
2024-10-16	23.600	23.700	23.300	23.500	23.179	12,859
2024-10-15	23.800	23.800	23.200	23.700	23.376	50,144
2024-10-14	22.900	23.600	22.800	23.400	23.080	228,287
2024-10-11	23.600	23.800	23.400	23.600	23.278	55,232
2024-10-10	24.200	24.300	23.600	23.600	23.278	24,331
2024-10-09	24.300	24.500	24.000	24.300	23.968	149,743
2024-10-08	24.500	24.700	24.200	24.300	23.968	14,327
2024-10-07	25.500	25.500	24.800	24.800	24.461	24,788
2024-10-04	25.100	25.500	25.000	25.100	24.757	17,213
2024-10-03	25.700	25.700	25.000	25.100	24.757	21,988
2024-10-02	25.700	25.700	25.200	25.700	25.349	34,588
2024-10-01	25.600	25.800	25.300	25.400	25.053	32,662
2024-09-30	24.400	25.100	24.400	24.600	24.264	75,060
2024-09-27	24.200	24.500	24.200	24.400	24.067	17,397
2024-09-26	24.500	24.800	24.300	24.300	23.968	322,684
2024-09-25	24.800	25.200	24.300	24.500	24.165	344,700
2024-09-24	25.300	25.300	24.800	25.000	24.659	29,241
2024-09-23	25.200	25.700	25.100	25.600	25.250	33,039
2024-09-20	25.500	25.800	25.000	25.100	24.757	35,849
2024-09-19	24.900	25.600	24.900	25.500	25.152	41,196
2024-09-18	25.300	25.500	24.800	24.800	24.461	41,335
2024-09-17	26.400	26.900	25.300	25.300	24.954	165,528
2024-09-16	24.900	26.100	24.800	25.900	25.546	49,818
2024-09-13	24.200	24.600	24.100	24.600	24.264	29,516
2024-09-12	24.000	24.400	23.700	24.100	23.771	37,831
2024-09-11	24.000	24.200	23.500	23.800	23.475	31,527
2024-09-10	22.900	23.900	22.900	23.500	23.179	30,651
2024-09-09	22.700	23.100	22.600	22.900	22.587	38,530
2024-09-06	22.900	22.900	22.100	22.600	22.291	27,643
2024-09-05	22.900	22.900	22.500	22.600	22.291	9,510
2024-09-04	22.500	22.700	22.300	22.700	22.390	21,550
2024-09-03	22.800	23.200	22.400	22.500	22.193	56,502
2024-09-02	22.900	22.900	22.000	22.600	22.291	24,972
2024-08-30	22.400	22.800	22.100	22.600	22.291	34,374
2024-08-29	21.900	22.600	21.800	22.400	22.094	62,024
2024-08-28	22.100	22.200	21.800	22.200	21.897	13,529
2024-08-27	22.200	22.400	21.600	22.100	21.798	53,502
2024-08-26	22.000	22.800	21.800	22.100	21.798	38,938

← NewerPage 9 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.