Fastighets AB Trianon Class B TRIAN_B
OMXSTO · Sweden · Finance
SEK 16.00-0.20 (-1.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 16.00 | -1.23% | SEK 16.20 | SEK 16.45 | SEK 15.85 | 74.41K |
| 2026-09-30 | SEK 16.20 | -2.11% | SEK 16.45 | SEK 16.50 | SEK 16.20 | 9.97K |
| 2026-09-29 | SEK 16.55 | -2.36% | SEK 16.80 | SEK 16.80 | SEK 16.50 | 78.60K |
| 2026-09-28 | SEK 16.95 | -0.29% | SEK 17.00 | SEK 17.00 | SEK 16.70 | 83.44K |
| 2026-09-25 | SEK 17.00 | -2.86% | SEK 17.35 | SEK 17.35 | SEK 17.00 | 31.65K |
| 2026-09-24 | SEK 17.50 | 0.00% | SEK 17.35 | SEK 17.50 | SEK 17.30 | 17.05K |
| 2026-09-23 | SEK 17.50 | -1.69% | SEK 17.80 | SEK 17.80 | SEK 17.35 | 8.66K |
| 2026-09-22 | SEK 17.80 | +1.42% | SEK 17.70 | SEK 17.85 | SEK 17.45 | 18.87K |
| 2026-09-21 | SEK 17.55 | +1.74% | SEK 17.25 | SEK 17.60 | SEK 17.25 | 27.40K |
| 2026-09-18 | SEK 17.25 | 0.00% | SEK 17.60 | SEK 17.65 | SEK 17.25 | 20.46K |
| 2026-09-17 | SEK 17.25 | -0.86% | SEK 17.55 | SEK 17.55 | SEK 17.20 | 4.31K |
| 2026-09-16 | SEK 17.40 | 0.00% | SEK 17.35 | SEK 17.40 | SEK 17.00 | 20.77K |
| 2026-09-15 | SEK 17.40 | -1.42% | SEK 17.35 | SEK 17.60 | SEK 17.35 | 21.31K |
| 2026-09-14 | SEK 17.65 | -0.28% | SEK 17.45 | SEK 17.65 | SEK 17.40 | 10.83K |
| 2026-09-11 | SEK 17.70 | -0.84% | SEK 17.70 | SEK 17.85 | SEK 17.55 | 17.65K |
| 2026-09-10 | SEK 17.85 | -0.83% | SEK 18.00 | SEK 18.00 | SEK 17.70 | 11.97K |
| 2026-09-09 | SEK 18.00 | -0.28% | SEK 17.75 | SEK 18.00 | SEK 17.75 | 10.19K |
| 2026-09-08 | SEK 18.05 | +1.12% | SEK 17.70 | SEK 18.05 | SEK 17.50 | 30.67K |
| 2026-09-07 | SEK 17.85 | -1.65% | SEK 18.00 | SEK 18.05 | SEK 17.70 | 38.08K |
| 2026-09-04 | SEK 18.15 | -0.27% | SEK 18.00 | SEK 18.15 | SEK 17.90 | 14.19K |
| 2026-09-03 | SEK 18.20 | +0.28% | SEK 18.15 | SEK 18.20 | SEK 18.00 | 8.06K |
| 2026-09-02 | SEK 18.15 | +0.83% | SEK 18.00 | SEK 18.15 | SEK 17.80 | 16.09K |
| 2026-09-01 | SEK 18.00 | +2.27% | SEK 17.60 | SEK 18.00 | SEK 17.60 | 46.07K |
| 2026-08-31 | SEK 17.60 | -2.22% | SEK 18.05 | SEK 18.05 | SEK 17.60 | 12.33K |
| 2026-08-28 | SEK 18.00 | -0.83% | SEK 18.15 | SEK 18.30 | SEK 18.00 | 25.70K |
| 2026-08-27 | SEK 18.15 | +0.55% | SEK 18.20 | SEK 18.20 | SEK 17.90 | 17.45K |
| 2026-08-26 | SEK 18.05 | +0.28% | SEK 18.00 | SEK 18.20 | SEK 18.00 | 10.67K |
| 2026-08-25 | SEK 18.00 | -0.28% | SEK 18.05 | SEK 18.10 | SEK 17.85 | 18.48K |
| 2026-08-24 | SEK 18.05 | -0.28% | SEK 18.05 | SEK 18.05 | SEK 17.85 | 10.16K |
| 2026-08-21 | SEK 18.10 | +0.84% | SEK 18.00 | SEK 18.10 | SEK 17.75 | 16.05K |
| 2026-08-20 | SEK 17.95 | +2.57% | SEK 17.50 | SEK 17.95 | SEK 17.50 | 8.98K |
| 2026-08-19 | SEK 17.50 | -0.85% | SEK 17.65 | SEK 17.70 | SEK 17.35 | 15.23K |
| 2026-08-18 | SEK 17.65 | +1.15% | SEK 17.45 | SEK 17.65 | SEK 17.35 | 35.38K |
| 2026-08-17 | SEK 17.45 | -3.59% | SEK 17.80 | SEK 17.80 | SEK 17.45 | 45.84K |
| 2026-08-14 | SEK 18.10 | -0.55% | SEK 17.70 | SEK 18.10 | SEK 17.70 | 16.14K |
| 2026-08-13 | SEK 18.20 | +0.83% | SEK 18.05 | SEK 18.20 | SEK 17.75 | 12.10K |
| 2026-08-12 | SEK 18.05 | +0.28% | SEK 17.80 | SEK 18.05 | SEK 17.80 | 13.89K |
| 2026-08-11 | SEK 18.00 | 0.00% | SEK 18.00 | SEK 18.10 | SEK 17.70 | 2.82K |
| 2026-08-10 | SEK 18.00 | -0.28% | SEK 18.00 | SEK 18.10 | SEK 17.75 | 25.11K |
| 2026-08-07 | SEK 18.05 | -0.55% | SEK 18.05 | SEK 18.05 | SEK 17.70 | 73.37K |
| 2026-08-06 | SEK 18.15 | -1.09% | SEK 18.35 | SEK 18.35 | SEK 18.00 | 9.02K |
| 2026-08-05 | SEK 18.35 | -0.27% | SEK 18.35 | SEK 18.50 | SEK 18.10 | 21.46K |
| 2026-08-04 | SEK 18.40 | -1.08% | SEK 18.60 | SEK 18.60 | SEK 17.85 | 99.89K |
| 2026-08-03 | SEK 18.60 | +1.92% | SEK 17.85 | SEK 18.60 | SEK 17.75 | 18.25K |
| 2026-07-31 | SEK 18.25 | +3.40% | SEK 17.85 | SEK 18.25 | SEK 17.70 | 35.81K |
| 2026-07-30 | SEK 17.65 | -4.59% | SEK 17.90 | SEK 18.05 | SEK 17.65 | 119.11K |
| 2026-07-29 | SEK 18.50 | +4.23% | SEK 18.20 | SEK 18.50 | SEK 17.70 | 9.16K |
| 2026-07-28 | SEK 17.75 | +0.28% | SEK 17.95 | SEK 17.95 | SEK 17.75 | 25.75K |
| 2026-07-27 | SEK 17.70 | -0.28% | SEK 17.75 | SEK 18.10 | SEK 17.60 | 13.49K |
| 2026-07-24 | SEK 17.75 | +2.01% | SEK 17.40 | SEK 17.75 | SEK 17.40 | 514.08K |
| 2026-07-23 | SEK 17.40 | -2.25% | SEK 17.60 | SEK 17.75 | SEK 17.40 | 32.60K |
| 2026-07-22 | SEK 17.80 | 0.00% | SEK 17.90 | SEK 17.90 | SEK 17.60 | 18.37K |
| 2026-07-21 | SEK 17.80 | -2.20% | SEK 18.10 | SEK 18.20 | SEK 17.80 | 3.87K |
| 2026-07-20 | SEK 18.20 | +0.55% | SEK 17.90 | SEK 18.20 | SEK 17.70 | 8.87K |
| 2026-07-17 | SEK 18.10 | -0.82% | SEK 18.00 | SEK 18.15 | SEK 17.85 | 9.09K |
| 2026-07-16 | SEK 18.25 | +1.39% | SEK 17.80 | SEK 18.40 | SEK 17.45 | 40.25K |
| 2026-07-15 | SEK 18.00 | +0.84% | SEK 17.90 | SEK 18.00 | SEK 17.65 | 47.89K |
| 2026-07-14 | SEK 17.85 | -1.65% | SEK 18.00 | SEK 18.15 | SEK 17.80 | 369.66K |
| 2026-07-13 | SEK 18.15 | 0.00% | SEK 18.15 | SEK 18.20 | SEK 18.00 | 1.44K |
| 2026-07-10 | SEK 18.15 | +4.31% | SEK 17.65 | SEK 18.20 | SEK 17.65 | 1.02M |
| 2026-07-09 | SEK 17.40 | -1.14% | SEK 17.30 | SEK 17.60 | SEK 17.30 | 6.01K |
| 2026-07-08 | SEK 17.60 | -1.12% | SEK 17.70 | SEK 17.70 | SEK 17.25 | 14.23K |
| 2026-07-07 | SEK 17.80 | -1.11% | SEK 17.50 | SEK 18.15 | SEK 17.50 | 32.65K |
| 2026-07-06 | SEK 18.00 | 0.00% | SEK 18.45 | SEK 18.45 | SEK 17.75 | 9.01K |
| 2026-07-03 | SEK 18.00 | +4.96% | SEK 17.30 | SEK 18.00 | SEK 17.20 | 43.95K |
| 2026-07-02 | SEK 17.15 | -1.44% | SEK 17.15 | SEK 17.50 | SEK 16.90 | 92.76K |
| 2026-07-01 | SEK 17.40 | -1.42% | SEK 17.60 | SEK 17.60 | SEK 17.35 | 5.96K |
| 2026-06-30 | SEK 17.65 | +2.62% | SEK 17.20 | SEK 17.80 | SEK 16.85 | 28.77K |
| 2026-06-29 | SEK 17.20 | -1.43% | SEK 17.45 | SEK 17.50 | SEK 17.20 | 26.48K |
| 2026-06-26 | SEK 17.45 | 0.00% | SEK 17.30 | SEK 17.45 | SEK 17.30 | 4.59K |
| 2026-06-25 | SEK 17.45 | -0.57% | SEK 17.40 | SEK 17.85 | SEK 17.35 | 30.04K |
| 2026-06-24 | SEK 17.55 | -0.57% | SEK 17.60 | SEK 17.70 | SEK 17.40 | 21.29K |
| 2026-06-23 | SEK 17.65 | 0.00% | SEK 17.25 | SEK 17.80 | SEK 17.25 | 19.80K |
| 2026-06-22 | SEK 17.65 | +0.28% | SEK 17.65 | SEK 17.95 | SEK 17.60 | 26.23K |
| 2026-06-18 | SEK 17.60 | -1.40% | SEK 17.85 | SEK 17.85 | SEK 17.60 | 9.06K |
| 2026-06-17 | SEK 17.85 | +0.56% | SEK 17.60 | SEK 17.90 | SEK 17.60 | 20.05K |
| 2026-06-16 | SEK 17.75 | +0.28% | SEK 17.50 | SEK 17.80 | SEK 17.50 | 39.40K |
| 2026-06-15 | SEK 17.70 | +1.72% | SEK 17.55 | SEK 17.90 | SEK 17.55 | 7.35K |
| 2026-06-12 | SEK 17.40 | -0.29% | SEK 17.50 | SEK 17.65 | SEK 17.30 | 31.35K |
| 2026-06-11 | SEK 17.45 | -2.51% | SEK 17.60 | SEK 17.65 | SEK 17.45 | 23.77K |
| 2026-06-10 | SEK 17.90 | +1.99% | SEK 17.60 | SEK 17.90 | SEK 17.60 | 15.69K |
| 2026-06-09 | SEK 17.55 | -0.57% | SEK 17.80 | SEK 17.80 | SEK 17.20 | 21.16K |
| 2026-06-08 | SEK 17.65 | -0.28% | SEK 17.65 | SEK 17.75 | SEK 17.45 | 105.39K |
| 2026-06-05 | SEK 17.70 | -0.84% | SEK 17.85 | SEK 18.00 | SEK 17.70 | 31.20K |
| 2026-06-04 | SEK 17.85 | -0.83% | SEK 18.30 | SEK 18.30 | SEK 17.85 | 13.76K |
| 2026-06-03 | SEK 18.00 | 0.00% | SEK 18.20 | SEK 18.20 | SEK 17.90 | 99.89K |
| 2026-06-02 | SEK 18.00 | -0.83% | SEK 18.30 | SEK 18.35 | SEK 17.70 | 48.32K |
| 2026-06-01 | SEK 18.15 | -2.68% | SEK 18.60 | SEK 18.60 | SEK 18.15 | 11.86K |
| 2026-05-29 | SEK 18.65 | +1.36% | SEK 18.35 | SEK 18.90 | SEK 18.35 | 54.30K |
| 2026-05-28 | SEK 18.40 | -2.13% | SEK 18.65 | SEK 18.75 | SEK 18.40 | 6.03K |