Titania Holding AB (publ) (STO:TITA.B)
Sweden · Delayed Price · Currency is SEK 8.88
-0.06 (-0.67%)
At close: Dec 5, 2025
Titania Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.12 | 9.12 | 8.74 | 8.94 | 8.94 | -1.97% | 35,737 |
| Dec 3, 2025 | 9.22 | 9.22 | 8.88 | 9.12 | 9.12 | -1.08% | 10,081 |
| Dec 2, 2025 | 8.74 | 9.22 | 8.60 | 9.22 | 9.22 | 6.47% | 30,138 |
| Dec 1, 2025 | 8.66 | 8.66 | 8.22 | 8.66 | 8.66 | -1.59% | 10,722 |
| Nov 28, 2025 | 8.52 | 10.05 | 8.50 | 8.80 | 8.80 | 3.53% | 76,771 |
| Nov 27, 2025 | 8.38 | 8.52 | 8.36 | 8.50 | 8.50 | 0.47% | 9,246 |
| Nov 26, 2025 | 8.32 | 8.46 | 8.32 | 8.46 | 8.46 | 0.48% | 8,232 |
| Nov 25, 2025 | 8.30 | 8.62 | 8.12 | 8.42 | 8.42 | 2.93% | 12,606 |
| Nov 24, 2025 | 8.28 | 8.28 | 8.00 | 8.18 | 8.18 | - | 2,728 |
| Nov 21, 2025 | 8.18 | 8.18 | 7.90 | 8.18 | 8.18 | -0.97% | 18,777 |
| Nov 20, 2025 | 7.74 | 8.26 | 7.66 | 8.26 | 8.26 | 8.68% | 6,865 |
| Nov 19, 2025 | 7.20 | 7.82 | 7.20 | 7.60 | 7.60 | 3.26% | 7,131,564 |
| Nov 18, 2025 | 7.52 | 7.52 | 7.36 | 7.36 | 7.36 | -0.54% | 5,177 |
| Nov 17, 2025 | 7.36 | 7.64 | 7.36 | 7.40 | 7.40 | -1.07% | 7,848 |
| Nov 14, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 1.08% | 3,792 |
| Nov 13, 2025 | 7.48 | 7.50 | 7.22 | 7.40 | 7.40 | -0.54% | 26,317 |
| Nov 12, 2025 | 7.52 | 7.78 | 7.42 | 7.44 | 7.44 | -1.59% | 20,004 |
| Nov 11, 2025 | 7.50 | 8.18 | 7.32 | 7.56 | 7.56 | 1.89% | 22,275 |
| Nov 10, 2025 | 7.72 | 7.72 | 7.42 | 7.42 | 7.42 | -0.80% | 2,720 |
| Nov 7, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | 0.27% | 653 |
| Nov 6, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 458 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.44 | 7.46 | 7.46 | -1.32% | 8,558 |
| Nov 4, 2025 | 7.66 | 7.66 | 7.44 | 7.56 | 7.56 | -2.33% | 2,360 |
| Nov 3, 2025 | 8.02 | 8.04 | 7.72 | 7.74 | 7.74 | -6.52% | 18,746 |
| Oct 31, 2025 | 8.34 | 8.36 | 8.02 | 8.28 | 8.28 | -1.19% | 10,272 |
| Oct 30, 2025 | 7.76 | 8.90 | 7.72 | 8.38 | 8.38 | 5.54% | 30,692 |
| Oct 29, 2025 | 7.28 | 8.10 | 7.22 | 7.94 | 7.94 | 7.88% | 37,837 |
| Oct 28, 2025 | 7.18 | 7.74 | 7.18 | 7.36 | 7.36 | 0.55% | 7,028 |
| Oct 27, 2025 | 7.48 | 7.50 | 7.14 | 7.32 | 7.32 | -2.92% | 47,514 |
| Oct 24, 2025 | 7.10 | 7.54 | 7.10 | 7.54 | 7.54 | 3.86% | 6,439 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.26 | 7.26 | 7.26 | -5.71% | 22,755 |
| Oct 22, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -2.04% | 2,369 |
| Oct 21, 2025 | 8.14 | 8.14 | 7.86 | 7.86 | 7.86 | -0.76% | 5,014 |
| Oct 20, 2025 | 7.70 | 7.94 | 7.70 | 7.92 | 7.92 | - | 4,423 |
| Oct 17, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | -0.50% | 16,593 |
| Oct 16, 2025 | 7.92 | 7.96 | 7.72 | 7.96 | 7.96 | -0.50% | 11,954 |
| Oct 15, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 1.78% | 25,864 |
| Oct 14, 2025 | 7.74 | 7.98 | 7.74 | 7.86 | 7.86 | 1.03% | 11,968 |
| Oct 13, 2025 | 7.66 | 7.78 | 7.56 | 7.78 | 7.78 | 1.04% | 13,353 |
| Oct 10, 2025 | 7.66 | 7.76 | 7.66 | 7.70 | 7.70 | -1.03% | 455 |
| Oct 9, 2025 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 0.26% | 7,631 |
| Oct 8, 2025 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | -0.51% | 11,779 |
| Oct 7, 2025 | 7.62 | 7.80 | 7.60 | 7.80 | 7.80 | 0.78% | 50,434 |
| Oct 6, 2025 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -1.28% | 5,029 |
| Oct 3, 2025 | 7.86 | 7.92 | 7.78 | 7.84 | 7.84 | -2.00% | 22,950 |
| Oct 2, 2025 | 8.10 | 8.10 | 7.86 | 8.00 | 8.00 | -1.23% | 7,219 |
| Oct 1, 2025 | 8.12 | 8.14 | 7.92 | 8.10 | 8.10 | 1.50% | 6,595 |
| Sep 30, 2025 | 8.14 | 8.14 | 7.96 | 7.98 | 7.98 | -1.48% | 6,842 |
| Sep 29, 2025 | 8.16 | 8.34 | 7.98 | 8.10 | 8.10 | -0.74% | 17,308 |
| Sep 26, 2025 | 8.08 | 8.20 | 8.08 | 8.16 | 8.16 | -0.73% | 2,130 |