Titania Holding AB Class B TITA_B
OMXSTO · Sweden · Consumer Durables
SEK 7.50-0.38 (-4.82%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.88 | +1.81% | SEK 7.72 | SEK 7.88 | SEK 7.72 | 757 |
| 2026-09-29 | SEK 7.74 | +7.20% | SEK 7.04 | SEK 7.74 | SEK 7.04 | 14.13K |
| 2026-09-28 | SEK 7.22 | +0.56% | SEK 7.16 | SEK 7.22 | SEK 7.02 | 6.12K |
| 2026-09-25 | SEK 7.18 | -0.55% | SEK 7.26 | SEK 7.48 | SEK 7.18 | 5.07K |
| 2026-09-24 | SEK 7.22 | -2.17% | SEK 7.42 | SEK 7.42 | SEK 7.22 | 1.81K |
| 2026-09-23 | SEK 7.38 | -0.54% | SEK 7.22 | SEK 7.40 | SEK 7.22 | 4.16K |
| 2026-09-22 | SEK 7.42 | -0.27% | SEK 7.14 | SEK 7.42 | SEK 7.14 | 1.60K |
| 2026-09-21 | SEK 7.44 | -1.06% | SEK 7.48 | SEK 7.74 | SEK 7.08 | 10.84K |
| 2026-09-18 | SEK 7.52 | -1.05% | SEK 8.06 | SEK 8.06 | SEK 7.52 | 5.22K |
| 2026-09-17 | SEK 7.60 | -3.31% | SEK 7.66 | SEK 7.84 | SEK 7.60 | 2.60K |
| 2026-09-16 | SEK 7.86 | +1.03% | SEK 7.84 | SEK 7.86 | SEK 7.72 | 2.62K |
| 2026-09-15 | SEK 7.78 | -1.27% | SEK 7.74 | SEK 7.78 | SEK 7.74 | 588 |
| 2026-09-14 | SEK 7.88 | +2.60% | SEK 7.68 | SEK 7.88 | SEK 7.60 | 1.34K |
| 2026-09-11 | SEK 7.68 | -0.26% | SEK 7.86 | SEK 7.86 | SEK 7.68 | 4.72K |
| 2026-09-10 | SEK 7.70 | -2.53% | SEK 7.60 | SEK 7.70 | SEK 7.60 | 211 |
| 2026-09-09 | SEK 7.90 | +1.02% | SEK 7.74 | SEK 7.90 | SEK 7.68 | 741 |
| 2026-09-08 | SEK 7.82 | -1.26% | SEK 8.00 | SEK 8.00 | SEK 7.82 | 667 |
| 2026-09-07 | SEK 7.92 | -2.22% | SEK 8.00 | SEK 8.14 | SEK 7.92 | 14.98K |
| 2026-09-04 | SEK 8.10 | -0.98% | SEK 8.00 | SEK 8.10 | SEK 8.00 | 1.62K |
| 2026-09-03 | SEK 8.18 | +0.25% | SEK 8.08 | SEK 8.18 | SEK 8.02 | 9.81K |
| 2026-09-02 | SEK 8.16 | +2.51% | SEK 7.96 | SEK 8.22 | SEK 7.96 | 2.00K |
| 2026-09-01 | SEK 7.96 | -2.93% | SEK 8.10 | SEK 8.10 | SEK 7.78 | 18.42K |
| 2026-08-31 | SEK 8.20 | 0.00% | SEK 8.18 | SEK 8.36 | SEK 8.12 | 9.02K |
| 2026-08-28 | SEK 8.20 | +1.99% | SEK 8.10 | SEK 8.22 | SEK 8.00 | 7.00K |
| 2026-08-27 | SEK 8.04 | 0.00% | SEK 7.88 | SEK 8.34 | SEK 7.80 | 18.40K |
| 2026-08-26 | SEK 8.04 | +0.25% | SEK 8.06 | SEK 8.06 | SEK 8.04 | 317 |
| 2026-08-25 | SEK 8.02 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 8.02 | 3 |
| 2026-08-24 | SEK 8.02 | +1.01% | SEK 7.94 | SEK 8.04 | SEK 7.76 | 4.85K |
| 2026-08-21 | SEK 7.94 | +1.53% | SEK 7.84 | SEK 7.94 | SEK 7.82 | 683 |
| 2026-08-20 | SEK 7.82 | +0.26% | SEK 7.88 | SEK 7.88 | SEK 7.80 | 4.06K |
| 2026-08-19 | SEK 7.80 | -3.23% | SEK 8.12 | SEK 8.12 | SEK 7.80 | 3.66K |
| 2026-08-18 | SEK 8.06 | +3.60% | SEK 8.04 | SEK 8.32 | SEK 8.04 | 2.94K |
| 2026-08-17 | SEK 7.78 | +1.30% | SEK 7.66 | SEK 7.78 | SEK 7.66 | 2.10K |
| 2026-08-14 | SEK 7.68 | -1.54% | SEK 7.68 | SEK 7.68 | SEK 7.68 | 609 |
| 2026-08-13 | SEK 7.80 | +2.09% | SEK 7.78 | SEK 7.88 | SEK 7.78 | 601 |
| 2026-08-12 | SEK 7.64 | -2.55% | SEK 7.74 | SEK 7.74 | SEK 7.64 | 1.80K |
| 2026-08-11 | SEK 7.84 | 0.00% | SEK 7.96 | SEK 8.04 | SEK 7.82 | 3.42K |
| 2026-08-10 | SEK 7.84 | +1.03% | SEK 7.86 | SEK 7.92 | SEK 7.82 | 705 |
| 2026-08-07 | SEK 7.76 | -0.77% | SEK 7.76 | SEK 7.78 | SEK 7.68 | 4.58K |
| 2026-08-06 | SEK 7.82 | +1.56% | SEK 7.84 | SEK 7.96 | SEK 7.82 | 2.16K |
| 2026-08-05 | SEK 7.70 | -1.79% | SEK 7.84 | SEK 7.84 | SEK 7.66 | 1.30K |
| 2026-08-04 | SEK 7.84 | -1.51% | SEK 7.88 | SEK 7.98 | SEK 7.80 | 2.33K |
| 2026-08-03 | SEK 7.96 | -0.50% | SEK 8.00 | SEK 8.00 | SEK 7.86 | 2.13K |
| 2026-07-31 | SEK 8.00 | +4.71% | SEK 7.74 | SEK 8.00 | SEK 7.58 | 18.59K |
| 2026-07-30 | SEK 7.64 | -0.52% | SEK 7.78 | SEK 7.80 | SEK 7.62 | 9.87K |
| 2026-07-29 | SEK 7.68 | -1.54% | SEK 7.80 | SEK 7.88 | SEK 7.62 | 6.35K |
| 2026-07-28 | SEK 7.80 | +3.17% | SEK 7.86 | SEK 7.86 | SEK 7.50 | 6.21K |
| 2026-07-27 | SEK 7.56 | 0.00% | SEK 7.56 | SEK 7.78 | SEK 7.40 | 20.69K |
| 2026-07-24 | SEK 7.56 | -1.05% | SEK 7.76 | SEK 7.76 | SEK 7.54 | 25.56K |
| 2026-07-23 | SEK 7.64 | +2.41% | SEK 7.68 | SEK 7.88 | SEK 7.64 | 3.72K |
| 2026-07-22 | SEK 7.46 | -1.84% | SEK 7.60 | SEK 7.70 | SEK 7.42 | 4.11K |
| 2026-07-21 | SEK 7.60 | +5.56% | SEK 7.20 | SEK 7.60 | SEK 7.16 | 10.24K |
| 2026-07-20 | SEK 7.20 | 0.00% | SEK 7.20 | SEK 7.20 | SEK 7.20 | 200 |
| 2026-07-17 | SEK 7.20 | 0.00% | SEK 7.20 | SEK 7.20 | SEK 7.20 | 115 |
| 2026-07-16 | SEK 7.20 | -2.17% | SEK 7.36 | SEK 7.36 | SEK 7.18 | 3.85K |
| 2026-07-15 | SEK 7.36 | +0.55% | SEK 7.20 | SEK 7.36 | SEK 7.20 | 670 |
| 2026-07-14 | SEK 7.32 | 0.00% | SEK 7.32 | SEK 7.32 | SEK 7.32 | 0 |
| 2026-07-13 | SEK 7.32 | -2.14% | SEK 7.28 | SEK 7.50 | SEK 7.28 | 9.23K |
| 2026-07-10 | SEK 7.48 | +2.19% | SEK 7.28 | SEK 7.48 | SEK 7.28 | 11.40K |
| 2026-07-09 | SEK 7.32 | 0.00% | SEK 7.32 | SEK 7.32 | SEK 7.32 | 0 |
| 2026-07-08 | SEK 7.32 | +1.95% | SEK 7.16 | SEK 7.32 | SEK 7.16 | 4.58K |
| 2026-07-07 | SEK 7.18 | -1.91% | SEK 7.32 | SEK 7.32 | SEK 7.14 | 20.31K |
| 2026-07-06 | SEK 7.32 | 0.00% | SEK 7.32 | SEK 7.32 | SEK 7.22 | 216 |
| 2026-07-03 | SEK 7.32 | +2.81% | SEK 7.32 | SEK 7.32 | SEK 7.32 | 129 |
| 2026-07-02 | SEK 7.12 | -1.93% | SEK 7.28 | SEK 7.30 | SEK 7.12 | 71.22K |
| 2026-07-01 | SEK 7.26 | -1.63% | SEK 7.26 | SEK 7.26 | SEK 7.12 | 575 |
| 2026-06-30 | SEK 7.38 | +1.37% | SEK 7.28 | SEK 7.38 | SEK 7.28 | 412 |
| 2026-06-29 | SEK 7.28 | +2.54% | SEK 7.12 | SEK 7.40 | SEK 7.12 | 693 |
| 2026-06-26 | SEK 7.10 | -2.47% | SEK 7.34 | SEK 7.34 | SEK 7.10 | 75.13K |
| 2026-06-25 | SEK 7.28 | -1.36% | SEK 7.38 | SEK 7.42 | SEK 7.16 | 2.69K |
| 2026-06-24 | SEK 7.38 | +0.82% | SEK 7.38 | SEK 7.42 | SEK 7.14 | 8.39K |
| 2026-06-23 | SEK 7.32 | -0.81% | SEK 7.20 | SEK 7.38 | SEK 7.20 | 87.31K |
| 2026-06-22 | SEK 7.38 | +1.10% | SEK 7.24 | SEK 7.38 | SEK 7.10 | 26.24K |
| 2026-06-18 | SEK 7.30 | -2.93% | SEK 7.46 | SEK 7.46 | SEK 7.28 | 40.09K |
| 2026-06-17 | SEK 7.52 | -2.08% | SEK 7.54 | SEK 7.70 | SEK 7.52 | 7.41K |
| 2026-06-16 | SEK 7.68 | -0.52% | SEK 7.80 | SEK 7.80 | SEK 7.54 | 1.12K |
| 2026-06-15 | SEK 7.72 | +1.05% | SEK 7.52 | SEK 7.78 | SEK 7.52 | 42.17K |
| 2026-06-12 | SEK 7.64 | -0.78% | SEK 7.64 | SEK 7.64 | SEK 7.60 | 11.13K |
| 2026-06-11 | SEK 7.70 | -1.79% | SEK 7.68 | SEK 7.70 | SEK 7.62 | 11.56K |
| 2026-06-10 | SEK 7.84 | -0.25% | SEK 7.84 | SEK 7.84 | SEK 7.70 | 1.13K |
| 2026-06-09 | SEK 7.86 | +0.77% | SEK 7.86 | SEK 7.86 | SEK 7.86 | 130 |
| 2026-06-08 | SEK 7.80 | -1.76% | SEK 7.94 | SEK 7.94 | SEK 7.72 | 4.88K |
| 2026-06-05 | SEK 7.94 | -0.75% | SEK 8.00 | SEK 8.00 | SEK 7.84 | 5.74K |
| 2026-06-04 | SEK 8.00 | +3.09% | SEK 7.76 | SEK 8.00 | SEK 7.72 | 4.62K |
| 2026-06-03 | SEK 7.76 | -0.26% | SEK 7.80 | SEK 7.80 | SEK 7.62 | 2.15K |
| 2026-06-02 | SEK 7.78 | -2.26% | SEK 8.00 | SEK 8.00 | SEK 7.52 | 46.74K |
| 2026-06-01 | SEK 7.96 | -0.50% | SEK 7.80 | SEK 8.00 | SEK 7.78 | 24.63K |
| 2026-05-29 | SEK 8.00 | +0.25% | SEK 7.98 | SEK 8.00 | SEK 7.78 | 1.87K |
| 2026-05-28 | SEK 7.98 | 0.00% | SEK 7.90 | SEK 7.98 | SEK 7.78 | 8.44K |
| 2026-05-27 | SEK 7.98 | +3.10% | SEK 7.70 | SEK 7.98 | SEK 7.70 | 19.11K |