Fastighets AB Trianon (publ) (TRIAN-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 24.20 | 24.60 | 24.10 | 24.60 | 24.60 | 29,516 |
| 12 Sept 2024 | 24.00 | 24.40 | 23.70 | 24.10 | 24.10 | 37,831 |
| 11 Sept 2024 | 24.00 | 24.20 | 23.50 | 23.80 | 23.80 | 31,527 |
| 10 Sept 2024 | 22.90 | 23.90 | 22.90 | 23.50 | 23.50 | 30,651 |
| 09 Sept 2024 | 22.70 | 23.10 | 22.60 | 22.90 | 22.90 | 38,530 |
| 06 Sept 2024 | 22.90 | 22.90 | 22.10 | 22.60 | 22.60 | 27,643 |
| 05 Sept 2024 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 9,510 |
| 04 Sept 2024 | 22.50 | 22.70 | 22.30 | 22.70 | 22.70 | 21,550 |
| 03 Sept 2024 | 22.80 | 23.20 | 22.40 | 22.50 | 22.50 | 56,502 |
| 02 Sept 2024 | 22.90 | 22.90 | 22.00 | 22.60 | 22.60 | 24,972 |
| 30 Aug 2024 | 22.40 | 22.80 | 22.10 | 22.60 | 22.60 | 34,374 |
| 29 Aug 2024 | 21.90 | 22.60 | 21.80 | 22.40 | 22.40 | 62,024 |
| 28 Aug 2024 | 22.10 | 22.20 | 21.80 | 22.20 | 22.20 | 13,529 |
| 27 Aug 2024 | 22.20 | 22.40 | 21.60 | 22.10 | 22.10 | 53,502 |
| 26 Aug 2024 | 22.00 | 22.80 | 21.80 | 22.10 | 22.10 | 38,938 |
| 23 Aug 2024 | 21.40 | 22.20 | 21.30 | 22.00 | 22.00 | 48,530 |
| 22 Aug 2024 | 21.00 | 21.70 | 21.00 | 21.40 | 21.40 | 20,008 |
| 21 Aug 2024 | 22.30 | 22.30 | 21.10 | 21.10 | 21.10 | 50,304 |
| 20 Aug 2024 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | 57,122 |
| 19 Aug 2024 | 22.00 | 22.20 | 21.90 | 22.00 | 22.00 | 24,803 |
| 16 Aug 2024 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | 18,578 |
| 15 Aug 2024 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | 44,706 |
| 14 Aug 2024 | 22.40 | 22.40 | 21.90 | 22.40 | 22.40 | 31,666 |
| 13 Aug 2024 | 22.00 | 22.30 | 21.80 | 22.20 | 22.20 | 48,248 |
| 12 Aug 2024 | 22.60 | 22.80 | 21.90 | 21.90 | 21.90 | 21,743 |
| 09 Aug 2024 | 22.20 | 22.80 | 22.20 | 22.60 | 22.60 | 35,824 |
| 08 Aug 2024 | 22.20 | 22.20 | 21.50 | 22.10 | 22.10 | 103,689 |
| 07 Aug 2024 | 21.40 | 22.50 | 21.40 | 22.20 | 22.20 | 59,688 |
| 06 Aug 2024 | 21.70 | 22.30 | 21.10 | 21.40 | 21.40 | 89,534 |
| 05 Aug 2024 | 22.90 | 22.90 | 21.30 | 21.50 | 21.50 | 147,089 |
| 02 Aug 2024 | 23.00 | 23.30 | 22.50 | 22.90 | 22.90 | 24,467 |
| 01 Aug 2024 | 23.70 | 24.00 | 22.90 | 23.50 | 23.50 | 11,093 |
| 31 July 2024 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | 19,682 |
| 30 July 2024 | 24.00 | 24.30 | 23.90 | 24.00 | 24.00 | 34,096 |
| 29 July 2024 | 24.20 | 24.30 | 23.80 | 24.10 | 24.10 | 39,166 |
| 26 July 2024 | 23.60 | 24.40 | 23.60 | 24.30 | 24.30 | 88,090 |
| 25 July 2024 | 23.10 | 23.80 | 23.10 | 23.70 | 23.70 | 29,150 |
| 24 July 2024 | 23.30 | 23.50 | 23.10 | 23.50 | 23.50 | 29,604 |
| 23 July 2024 | 23.70 | 23.90 | 23.40 | 23.60 | 23.60 | 15,842 |
| 22 July 2024 | 23.70 | 24.20 | 23.40 | 23.70 | 23.70 | 97,314 |
| 19 July 2024 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | 69,682 |
| 18 July 2024 | 23.50 | 23.80 | 23.20 | 23.60 | 23.60 | 58,945 |
| 17 July 2024 | 23.70 | 23.70 | 23.30 | 23.70 | 23.70 | 63,028 |
| 16 July 2024 | 23.90 | 24.20 | 23.50 | 23.70 | 23.70 | 48,299 |
| 15 July 2024 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | 97,182 |
| 12 July 2024 | 23.10 | 24.10 | 23.00 | 23.80 | 23.80 | 592,923 |
| 11 July 2024 | 22.80 | 23.40 | 22.20 | 23.10 | 23.10 | 109,914 |
| 10 July 2024 | 21.90 | 22.90 | 21.90 | 22.80 | 22.80 | 181,132 |
| 09 July 2024 | 20.50 | 21.90 | 20.50 | 21.70 | 21.70 | 136,372 |
| 08 July 2024 | 20.70 | 20.70 | 20.10 | 20.60 | 20.60 | 52,988 |
| 05 July 2024 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | 25,038 |
| 04 July 2024 | 20.30 | 20.30 | 19.75 | 19.90 | 19.90 | 25,519 |
| 03 July 2024 | 19.40 | 20.20 | 19.35 | 20.20 | 20.20 | 89,484 |
| 02 July 2024 | 19.50 | 19.55 | 19.15 | 19.40 | 19.40 | 79,685 |
| 01 July 2024 | 19.60 | 19.80 | 19.55 | 19.55 | 19.55 | 43,779 |
| 28 June 2024 | 19.05 | 19.70 | 19.05 | 19.50 | 19.50 | 43,662 |
| 27 June 2024 | 19.20 | 19.50 | 19.10 | 19.35 | 19.35 | 93,869 |
| 26 June 2024 | 19.05 | 19.25 | 18.80 | 18.85 | 18.85 | 93,136 |
| 25 June 2024 | 19.40 | 19.50 | 18.90 | 19.05 | 19.05 | 42,684 |
| 24 June 2024 | 19.15 | 19.70 | 18.90 | 19.40 | 19.40 | 94,580 |
| 20 June 2024 | 19.35 | 19.35 | 19.10 | 19.25 | 19.25 | 55,489 |
| 19 June 2024 | 19.05 | 19.40 | 18.45 | 19.00 | 19.00 | 25,271 |
| 18 June 2024 | 19.10 | 19.55 | 19.00 | 19.35 | 19.35 | 140,711 |
| 17 June 2024 | 19.70 | 19.85 | 18.60 | 19.00 | 19.00 | 93,575 |
| 14 June 2024 | 20.10 | 20.20 | 19.60 | 19.75 | 19.75 | 297,168 |
| 13 June 2024 | 20.40 | 20.40 | 19.95 | 20.10 | 20.10 | 216,771 |
| 12 June 2024 | 20.50 | 20.60 | 20.00 | 20.20 | 20.20 | 566,651 |
| 11 June 2024 | 21.70 | 21.70 | 20.50 | 20.60 | 20.60 | 112,498 |
| 10 June 2024 | 21.80 | 22.30 | 21.30 | 21.40 | 21.40 | 68,225 |
| 07 June 2024 | 22.80 | 22.80 | 21.60 | 21.70 | 21.70 | 22,897 |
| 05 June 2024 | 22.40 | 22.80 | 22.10 | 22.30 | 22.30 | 23,197 |
| 04 June 2024 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | 5,000 |
| 03 June 2024 | 22.50 | 22.90 | 22.20 | 22.30 | 22.30 | 46,765 |
| 31 May 2024 | 22.70 | 23.90 | 22.00 | 22.50 | 22.50 | 367,494 |
| 30 May 2024 | 22.20 | 23.70 | 21.60 | 22.70 | 22.70 | 414,243 |
| 29 May 2024 | 21.90 | 22.30 | 21.20 | 22.30 | 22.30 | 233,931 |
| 28 May 2024 | 20.90 | 21.90 | 20.80 | 21.80 | 21.80 | 475,909 |
| 27 May 2024 | 20.00 | 20.80 | 19.60 | 20.80 | 20.80 | 178,016 |
| 24 May 2024 | 20.10 | 20.30 | 19.90 | 19.95 | 19.95 | 73,301 |
| 23 May 2024 | 20.20 | 20.40 | 19.75 | 20.10 | 20.10 | 70,254 |
| 22 May 2024 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 126,125 |
| 21 May 2024 | 19.70 | 20.40 | 19.70 | 20.00 | 20.00 | 163,700 |
| 20 May 2024 | 19.25 | 19.85 | 19.00 | 19.70 | 19.70 | 156,327 |
| 17 May 2024 | 19.70 | 19.70 | 19.20 | 19.30 | 19.30 | 17,762 |
| 16 May 2024 | 19.60 | 19.75 | 19.45 | 19.75 | 19.75 | 41,306 |
| 15 May 2024 | 19.45 | 19.95 | 19.45 | 19.60 | 19.60 | 91,787 |
| 14 May 2024 | 19.45 | 19.70 | 19.25 | 19.50 | 19.50 | 66,352 |
| 13 May 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | 92,478 |
| 10 May 2024 | 19.00 | 19.00 | 18.55 | 18.75 | 18.75 | 113,641 |
| 08 May 2024 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | 32,457 |
| 07 May 2024 | 17.90 | 18.60 | 17.90 | 18.45 | 18.45 | 180,651 |
| 06 May 2024 | 18.05 | 18.15 | 17.55 | 17.85 | 17.85 | 65,530 |
| 03 May 2024 | 17.95 | 18.10 | 17.75 | 18.10 | 18.10 | 20,943 |
| 02 May 2024 | 17.95 | 18.00 | 17.60 | 17.70 | 17.70 | 33,440 |
| 30 Apr 2024 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 4,347 |
| 29 Apr 2024 | 18.80 | 18.80 | 17.90 | 18.00 | 18.00 | 100,819 |
| 26 Apr 2024 | 17.60 | 18.10 | 17.55 | 18.05 | 18.05 | 22,405 |
| 25 Apr 2024 | 18.40 | 18.45 | 17.85 | 17.85 | 17.85 | 44,804 |
| 24 Apr 2024 | 18.70 | 18.75 | 18.05 | 18.25 | 18.25 | 32,524 |
| 23 Apr 2024 | 18.60 | 18.70 | 18.05 | 18.70 | 18.70 | 52,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.