Titania Holding AB (publ) (STO:TITA.B)
Sweden · Delayed Price · Currency is SEK 8.06
-0.14 (-1.71%)
At close: Mar 23, 2026
Titania Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.10 | 8.40 | 8.10 | 8.20 | 8.20 | -1.68% | 4,708 |
| Mar 19, 2026 | 8.18 | 8.34 | 8.10 | 8.34 | 8.34 | -0.48% | 9,806 |
| Mar 18, 2026 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | 0.24% | 6,218 |
| Mar 17, 2026 | 8.40 | 8.40 | 8.18 | 8.36 | 8.36 | -0.48% | 13,255 |
| Mar 16, 2026 | 7.92 | 8.40 | 7.92 | 8.40 | 8.40 | 5.00% | 8,237 |
| Mar 13, 2026 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | -1.23% | 6,158 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | 1.50% | 9,670 |
| Mar 11, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -3.16% | 4,060 |
| Mar 10, 2026 | 8.10 | 8.26 | 8.08 | 8.24 | 8.24 | 2.49% | 2,715 |
| Mar 9, 2026 | 8.04 | 8.12 | 7.78 | 8.04 | 8.04 | -0.99% | 11,770 |
| Mar 6, 2026 | 8.22 | 8.22 | 8.02 | 8.12 | 8.12 | -1.22% | 3,051 |
| Mar 5, 2026 | 8.42 | 8.44 | 8.12 | 8.22 | 8.22 | -1.44% | 4,127 |
| Mar 4, 2026 | 7.98 | 8.34 | 7.98 | 8.34 | 8.34 | 2.21% | 15,908 |
| Mar 3, 2026 | 8.52 | 8.54 | 8.04 | 8.16 | 8.16 | -5.34% | 16,513 |
| Mar 2, 2026 | 8.44 | 8.74 | 8.42 | 8.62 | 8.62 | 0.47% | 40,678 |
| Feb 27, 2026 | 8.62 | 8.84 | 8.48 | 8.58 | 8.58 | - | 11,468 |
| Feb 26, 2026 | 8.66 | 8.66 | 8.38 | 8.58 | 8.58 | - | 20,095 |
| Feb 25, 2026 | 8.38 | 8.82 | 8.38 | 8.58 | 8.58 | -1.38% | 4,810 |
| Feb 24, 2026 | 8.40 | 8.98 | 8.30 | 8.70 | 8.70 | -1.36% | 27,678 |
| Feb 23, 2026 | 9.00 | 9.08 | 8.64 | 8.82 | 8.82 | -0.90% | 28,647 |
| Feb 20, 2026 | 9.22 | 9.22 | 8.76 | 8.90 | 8.90 | -2.41% | 23,785 |
| Feb 19, 2026 | 9.26 | 9.28 | 9.08 | 9.12 | 9.12 | -0.44% | 7,214 |
| Feb 18, 2026 | 9.10 | 9.34 | 9.08 | 9.16 | 9.16 | 0.66% | 14,503 |
| Feb 17, 2026 | 9.00 | 9.12 | 8.90 | 9.10 | 9.10 | 1.34% | 5,353 |
| Feb 16, 2026 | 8.90 | 9.18 | 8.90 | 8.98 | 8.98 | 0.67% | 10,416 |
| Feb 13, 2026 | 8.92 | 9.12 | 8.90 | 8.92 | 8.92 | -0.67% | 8,291 |
| Feb 12, 2026 | 8.96 | 9.10 | 8.96 | 8.98 | 8.98 | -2.60% | 7,247 |
| Feb 11, 2026 | 8.98 | 9.22 | 8.98 | 9.22 | 9.22 | 2.44% | 11,097 |
| Feb 10, 2026 | 8.98 | 9.00 | 8.72 | 9.00 | 9.00 | 0.22% | 24,930 |
| Feb 9, 2026 | 8.62 | 8.98 | 8.62 | 8.98 | 8.98 | 3.46% | 2,350 |
| Feb 6, 2026 | 8.76 | 8.84 | 8.60 | 8.68 | 8.68 | -1.81% | 11,691 |
| Feb 5, 2026 | 9.00 | 9.10 | 8.72 | 8.84 | 8.84 | 0.23% | 2,654 |
| Feb 4, 2026 | 9.20 | 9.20 | 8.64 | 8.82 | 8.82 | -2.43% | 13,343 |
| Feb 3, 2026 | 9.18 | 9.38 | 8.96 | 9.04 | 9.04 | -1.95% | 17,579 |
| Feb 2, 2026 | 9.18 | 9.22 | 9.02 | 9.22 | 9.22 | -0.43% | 5,572 |
| Jan 30, 2026 | 8.82 | 9.30 | 8.64 | 9.26 | 9.26 | 3.58% | 43,095 |
| Jan 29, 2026 | 9.16 | 9.18 | 8.80 | 8.94 | 8.94 | -1.76% | 2,573 |
| Jan 28, 2026 | 9.24 | 9.34 | 8.90 | 9.10 | 9.10 | -1.52% | 17,467 |
| Jan 27, 2026 | 9.20 | 9.30 | 9.14 | 9.24 | 9.24 | -0.65% | 18,508 |
| Jan 26, 2026 | 9.36 | 9.56 | 9.20 | 9.30 | 9.30 | -0.64% | 5,583 |
| Jan 23, 2026 | 9.28 | 9.36 | 9.06 | 9.36 | 9.36 | -2.30% | 18,885 |
| Jan 22, 2026 | 9.58 | 10.45 | 9.40 | 9.58 | 9.58 | 1.91% | 18,819 |
| Jan 21, 2026 | 9.14 | 9.60 | 9.14 | 9.40 | 9.40 | 1.29% | 14,679 |
| Jan 20, 2026 | 9.58 | 9.58 | 9.24 | 9.28 | 9.28 | -1.28% | 4,617 |
| Jan 19, 2026 | 9.20 | 9.58 | 9.08 | 9.40 | 9.40 | 1.95% | 24,614 |
| Jan 16, 2026 | 9.28 | 9.34 | 9.10 | 9.22 | 9.22 | -1.28% | 25,477 |
| Jan 15, 2026 | 9.54 | 9.54 | 9.34 | 9.34 | 9.34 | -2.10% | 10,521 |
| Jan 14, 2026 | 9.82 | 9.82 | 9.52 | 9.54 | 9.54 | -2.45% | 5,325 |
| Jan 13, 2026 | 9.62 | 9.78 | 9.58 | 9.78 | 9.78 | 2.09% | 32,525 |
| Jan 12, 2026 | 9.54 | 9.88 | 9.36 | 9.58 | 9.58 | 2.79% | 22,020 |