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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.70 | 17.90 | 17.30 | 17.70 | 17.70 | 452,079 |
| 18 Apr 2024 | 17.90 | 18.20 | 17.20 | 17.25 | 17.25 | 75,165 |
| 17 Apr 2024 | 17.70 | 17.70 | 17.30 | 17.55 | 17.55 | 51,311 |
| 16 Apr 2024 | 17.35 | 17.75 | 17.20 | 17.50 | 17.50 | 454,349 |
| 15 Apr 2024 | 17.30 | 17.60 | 16.95 | 17.30 | 17.30 | 820,236 |
| 12 Apr 2024 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | 432,427 |
| 11 Apr 2024 | 17.60 | 17.60 | 16.80 | 17.20 | 17.20 | 101,685 |
| 10 Apr 2024 | 18.00 | 18.00 | 17.25 | 17.30 | 17.30 | 90,998 |
| 09 Apr 2024 | 18.00 | 18.15 | 17.50 | 17.90 | 17.90 | 61,692 |
| 08 Apr 2024 | 17.60 | 17.95 | 17.35 | 17.70 | 17.70 | 271,067 |
| 05 Apr 2024 | 17.70 | 18.00 | 17.50 | 17.60 | 17.60 | 130,930 |
| 04 Apr 2024 | 18.25 | 18.45 | 17.50 | 17.65 | 17.65 | 235,447 |
| 03 Apr 2024 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | 26,756 |
| 02 Apr 2024 | 18.55 | 18.60 | 18.20 | 18.45 | 18.45 | 103,007 |
| 28 Mar 2024 | 18.90 | 19.00 | 18.45 | 18.75 | 18.75 | 238,177 |
| 27 Mar 2024 | 18.65 | 19.25 | 18.60 | 18.75 | 18.75 | 126,466 |
| 26 Mar 2024 | 18.40 | 18.60 | 18.25 | 18.50 | 18.50 | 135,117 |
| 25 Mar 2024 | 18.75 | 18.95 | 18.35 | 18.35 | 18.35 | 116,804 |
| 22 Mar 2024 | 18.65 | 18.95 | 18.50 | 18.75 | 18.75 | 41,482 |
| 21 Mar 2024 | 17.85 | 18.75 | 17.85 | 18.70 | 18.70 | 200,863 |
| 20 Mar 2024 | 18.00 | 18.00 | 17.35 | 17.60 | 17.60 | 45,907 |
| 19 Mar 2024 | 17.50 | 17.70 | 17.05 | 17.65 | 17.65 | 48,027 |
| 18 Mar 2024 | 17.70 | 18.05 | 17.10 | 17.10 | 17.10 | 170,679 |
| 15 Mar 2024 | 17.60 | 17.60 | 17.15 | 17.45 | 17.45 | 75,609 |
| 14 Mar 2024 | 17.25 | 17.65 | 17.10 | 17.50 | 17.50 | 149,914 |
| 13 Mar 2024 | 17.50 | 17.50 | 16.95 | 17.25 | 17.25 | 81,588 |
| 12 Mar 2024 | 17.70 | 17.95 | 17.05 | 17.50 | 17.50 | 199,055 |
| 11 Mar 2024 | 16.95 | 17.87 | 16.85 | 17.40 | 17.40 | 287,173 |
| 08 Mar 2024 | 16.50 | 17.30 | 16.30 | 16.95 | 16.95 | 1,877,886 |
| 07 Mar 2024 | 16.05 | 16.35 | 16.05 | 16.25 | 16.25 | 32,067 |
| 06 Mar 2024 | 15.90 | 16.30 | 15.75 | 16.25 | 16.25 | 66,649 |
| 05 Mar 2024 | 16.25 | 16.25 | 15.75 | 15.80 | 15.80 | 32,070 |
| 04 Mar 2024 | 16.45 | 16.45 | 16.10 | 16.40 | 16.40 | 19,506 |
| 01 Mar 2024 | 16.25 | 16.45 | 16.05 | 16.45 | 16.45 | 29,666 |
| 29 Feb 2024 | 16.00 | 16.30 | 15.80 | 16.30 | 16.30 | 43,580 |
| 28 Feb 2024 | 16.20 | 16.26 | 15.80 | 16.00 | 16.00 | 10,854 |
| 27 Feb 2024 | 15.22 | 16.30 | 15.22 | 16.05 | 16.05 | 48,269 |
| 26 Feb 2024 | 15.35 | 15.90 | 15.35 | 15.80 | 15.80 | 20,106 |
| 23 Feb 2024 | 15.84 | 15.84 | 15.25 | 15.35 | 15.35 | 14,642 |
| 22 Feb 2024 | 15.25 | 15.55 | 15.10 | 15.35 | 15.35 | 51,974 |
| 21 Feb 2024 | 15.50 | 15.55 | 15.25 | 15.25 | 15.25 | 39,637 |
| 20 Feb 2024 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 33,546 |
| 19 Feb 2024 | 15.75 | 15.75 | 15.35 | 15.45 | 15.45 | 39,342 |
| 16 Feb 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 197,918 |
| 15 Feb 2024 | 15.62 | 15.62 | 15.10 | 15.35 | 15.35 | 152,188 |
| 14 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.35 | 15.35 | 19,718 |
| 13 Feb 2024 | 15.60 | 15.70 | 15.05 | 15.30 | 15.30 | 144,213 |
| 12 Feb 2024 | 15.25 | 15.80 | 15.25 | 15.80 | 15.80 | 297,845 |
| 09 Feb 2024 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | 13,345 |
| 08 Feb 2024 | 15.45 | 15.50 | 15.05 | 15.30 | 15.30 | 15,745 |
| 07 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | 6,901 |
| 06 Feb 2024 | 15.80 | 15.90 | 15.55 | 15.70 | 15.70 | 3,696 |
| 05 Feb 2024 | 16.25 | 16.25 | 15.75 | 15.75 | 15.75 | 22,458 |
| 02 Feb 2024 | 16.60 | 16.60 | 15.90 | 15.95 | 15.95 | 14,758 |
| 01 Feb 2024 | 16.05 | 16.05 | 15.50 | 15.85 | 15.85 | 25,359 |
| 31 Jan 2024 | 16.20 | 16.25 | 15.95 | 16.05 | 16.05 | 40,964 |
| 30 Jan 2024 | 16.60 | 16.60 | 16.00 | 16.15 | 16.15 | 49,819 |
| 29 Jan 2024 | 16.10 | 16.95 | 15.90 | 16.65 | 16.65 | 58,038 |
| 26 Jan 2024 | 16.05 | 16.45 | 15.95 | 16.10 | 16.10 | 23,333 |
| 25 Jan 2024 | 16.45 | 16.45 | 15.70 | 16.00 | 16.00 | 33,169 |
| 24 Jan 2024 | 16.45 | 16.75 | 16.10 | 16.10 | 16.10 | 10,192 |
| 23 Jan 2024 | 16.55 | 16.80 | 16.20 | 16.45 | 16.45 | 39,856 |
| 22 Jan 2024 | 15.75 | 16.45 | 15.55 | 16.45 | 16.45 | 62,410 |
| 19 Jan 2024 | 15.50 | 15.80 | 15.30 | 15.45 | 15.45 | 151,012 |
| 18 Jan 2024 | 16.15 | 16.45 | 15.45 | 15.50 | 15.50 | 45,076 |
| 17 Jan 2024 | 16.17 | 16.25 | 15.50 | 15.70 | 15.70 | 78,977 |
| 16 Jan 2024 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | 69,664 |
| 15 Jan 2024 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | 59,190 |
| 12 Jan 2024 | 16.30 | 16.67 | 16.30 | 16.60 | 16.60 | 102,580 |
| 11 Jan 2024 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | 123,290 |
| 10 Jan 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | 94,774 |
| 09 Jan 2024 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 249,957 |
| 08 Jan 2024 | 16.60 | 16.80 | 16.45 | 16.45 | 16.45 | 62,117 |
| 05 Jan 2024 | 16.75 | 16.85 | 16.55 | 16.60 | 16.60 | 29,102 |
| 04 Jan 2024 | 16.60 | 16.95 | 16.50 | 16.80 | 16.80 | 104,785 |
| 03 Jan 2024 | 17.00 | 17.00 | 16.30 | 16.95 | 16.95 | 172,320 |
| 02 Jan 2024 | 17.23 | 17.45 | 16.60 | 16.90 | 16.90 | 107,372 |
| 29 Dec 2023 | 17.00 | 17.00 | 16.70 | 16.75 | 16.75 | 80,828 |
| 28 Dec 2023 | 16.50 | 16.80 | 16.30 | 16.65 | 16.65 | 393,481 |
| 27 Dec 2023 | 16.75 | 16.85 | 16.20 | 16.40 | 16.40 | 239,117 |
| 22 Dec 2023 | 16.40 | 16.80 | 16.00 | 16.45 | 16.45 | 442,294 |
| 21 Dec 2023 | 15.90 | 16.20 | 15.40 | 16.20 | 16.20 | 734,928 |
| 20 Dec 2023 | 15.65 | 15.90 | 15.25 | 15.70 | 15.70 | 538,168 |
| 19 Dec 2023 | 15.10 | 15.65 | 14.90 | 15.55 | 15.55 | 3,366,029 |
| 18 Dec 2023 | 15.45 | 15.60 | 15.10 | 15.40 | 15.40 | 133,842 |
| 15 Dec 2023 | 15.30 | 15.50 | 14.90 | 15.00 | 15.00 | 221,593 |
| 14 Dec 2023 | 14.75 | 15.75 | 14.40 | 15.30 | 15.30 | 389,260 |
| 13 Dec 2023 | 15.00 | 15.00 | 14.35 | 14.85 | 14.85 | 217,918 |
| 12 Dec 2023 | 15.40 | 15.40 | 14.50 | 15.00 | 15.00 | 41,699 |
| 11 Dec 2023 | 14.90 | 14.95 | 14.45 | 14.75 | 14.75 | 56,890 |
| 08 Dec 2023 | 15.60 | 15.70 | 14.85 | 14.90 | 14.90 | 112,474 |
| 07 Dec 2023 | 15.35 | 16.00 | 14.85 | 15.70 | 15.70 | 118,412 |
| 06 Dec 2023 | 14.70 | 15.95 | 14.15 | 15.30 | 15.30 | 421,671 |
| 05 Dec 2023 | 14.15 | 14.40 | 13.70 | 14.30 | 14.30 | 583,836 |
| 04 Dec 2023 | 14.50 | 14.75 | 14.10 | 14.15 | 14.15 | 73,670 |
| 01 Dec 2023 | 14.45 | 14.50 | 14.15 | 14.30 | 14.30 | 16,333 |
| 30 Nov 2023 | 14.50 | 15.00 | 14.30 | 14.35 | 14.35 | 30,780 |
| 29 Nov 2023 | 14.65 | 15.00 | 14.30 | 14.50 | 14.50 | 7,509 |
| 28 Nov 2023 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 49,189 |
| 27 Nov 2023 | 14.45 | 15.15 | 14.30 | 14.40 | 14.40 | 79,021 |
| *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.