Fastighets AB Trianon (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.850	16.050	15.700	15.800	15.800	22,215
2026-10-19	15.600	16.050	15.600	15.850	15.850	26,824
2026-10-16	15.750	16.050	15.650	16.050	16.050	41,131
2026-10-15	15.900	15.950	15.400	15.450	15.450	117,298
2026-10-14	15.500	15.900	15.500	15.550	15.550	244,719
2026-10-13	15.500	15.600	15.350	15.600	15.600	10,778
2026-10-12	15.500	15.700	15.350	15.350	15.350	25,897
2026-10-09	15.600	15.600	15.500	15.500	15.500	30,580
2026-10-08	15.400	15.500	15.250	15.500	15.500	15,626
2026-10-07	15.550	15.750	15.450	15.700	15.700	44,130
2026-10-06	15.800	15.800	15.600	15.700	15.700	47,038
2026-10-05	15.950	15.950	15.650	15.850	15.850	7,417
2026-10-02	16.000	16.100	15.800	15.950	15.950	36,996
2026-10-01	16.200	16.450	15.850	16.000	16.000	74,609
2026-09-30	16.450	16.500	16.200	16.200	16.200	9,971
2026-09-29	16.800	16.800	16.500	16.550	16.550	78,595
2026-09-28	17.000	17.000	16.700	16.950	16.950	83,436
2026-09-25	17.350	17.350	17.000	17.000	17.000	31,650
2026-09-24	17.350	17.500	17.300	17.500	17.500	17,046
2026-09-23	17.800	17.800	17.350	17.500	17.500	8,659
2026-09-22	17.700	17.850	17.450	17.800	17.800	18,866
2026-09-21	17.250	17.600	17.250	17.550	17.550	27,404
2026-09-18	17.600	17.650	17.250	17.250	17.250	20,461
2026-09-17	17.550	17.550	17.200	17.250	17.250	4,309
2026-09-16	17.350	17.400	17.000	17.400	17.400	20,766
2026-09-15	17.350	17.600	17.350	17.400	17.400	21,310
2026-09-14	17.450	17.650	17.400	17.650	17.650	10,827
2026-09-11	17.700	17.850	17.550	17.700	17.700	17,653
2026-09-10	18.000	18.000	17.700	17.850	17.850	11,974
2026-09-09	17.750	18.000	17.750	18.000	18.000	10,189
2026-09-08	17.700	18.050	17.500	18.050	18.050	30,665
2026-09-07	18.000	18.050	17.700	17.850	17.850	38,077
2026-09-04	18.000	18.150	17.900	18.150	18.150	14,190
2026-09-03	18.150	18.200	18.000	18.200	18.200	8,055
2026-09-02	18.000	18.150	17.800	18.150	18.150	16,091
2026-09-01	17.600	18.000	17.600	18.000	18.000	46,073
2026-08-31	18.050	18.050	17.600	17.600	17.600	12,334
2026-08-28	18.150	18.300	18.000	18.000	18.000	25,697
2026-08-27	18.200	18.200	17.900	18.150	18.150	17,446
2026-08-26	18.000	18.200	18.000	18.050	18.050	10,668
2026-08-25	18.050	18.100	17.850	18.000	18.000	18,476
2026-08-24	18.050	18.050	17.850	18.050	18.050	10,155
2026-08-21	18.000	18.100	17.750	18.100	18.100	16,050
2026-08-20	17.500	17.950	17.500	17.950	17.950	8,983
2026-08-19	17.650	17.700	17.350	17.500	17.500	15,231
2026-08-18	17.450	17.650	17.350	17.650	17.650	35,382
2026-08-17	17.800	17.800	17.450	17.450	17.450	46,527
2026-08-14	17.700	18.100	17.700	18.100	18.100	16,140
2026-08-13	18.050	18.200	17.750	18.200	18.200	12,100
2026-08-12	17.800	18.050	17.800	18.050	18.050	13,901
2026-08-11	18.000	18.100	17.700	18.000	18.000	2,824
2026-08-10	18.000	18.100	17.750	18.000	18.000	25,108
2026-08-07	18.050	18.050	17.700	18.050	18.050	73,370
2026-08-06	18.350	18.350	18.000	18.150	18.150	9,022
2026-08-05	18.350	18.500	18.100	18.350	18.350	21,463
2026-08-04	18.600	18.600	17.850	18.400	18.400	99,893
2026-08-03	17.850	18.600	17.750	18.600	18.600	18,248
2026-07-31	17.850	18.250	17.700	18.250	18.250	35,809
2026-07-30	17.900	18.050	17.650	17.650	17.650	119,110
2026-07-29	18.200	18.500	17.700	18.500	18.500	9,156

Page 1 of 21 · 1,258 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.