Titania Holding AB (publ) (STO:TITA.B)
Sweden · Delayed Price · Currency is SEK 7.94
-0.04 (-0.50%)
At close: May 12, 2026
Titania Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.00 | 8.00 | 7.92 | 7.98 | - | - | 12,545 |
| May 11, 2026 | 8.00 | 8.08 | 7.98 | 7.98 | 7.98 | 0.50% | 5,869 |
| May 8, 2026 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | - | 17,251 |
| May 7, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.50% | 17,291 |
| May 6, 2026 | 7.98 | 8.04 | 7.98 | 7.98 | 7.98 | - | 7,845 |
| May 5, 2026 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | -0.50% | 3,804 |
| May 4, 2026 | 7.94 | 8.04 | 7.94 | 8.02 | 8.02 | 1.26% | 29,684 |
| Apr 30, 2026 | 8.02 | 8.04 | 7.92 | 7.92 | 7.92 | - | 11,783 |
| Apr 29, 2026 | 7.96 | 8.02 | 7.92 | 7.92 | 7.92 | -1.25% | 5,994 |
| Apr 28, 2026 | 8.02 | 8.14 | 8.02 | 8.02 | 8.02 | - | 22,281 |
| Apr 27, 2026 | 8.06 | 8.18 | 8.02 | 8.02 | 8.02 | -2.91% | 10,188 |
| Apr 24, 2026 | 8.32 | 8.32 | 8.18 | 8.26 | 8.26 | 0.49% | 1,601 |
| Apr 23, 2026 | 8.34 | 8.40 | 8.20 | 8.22 | 8.22 | -1.44% | 15,356 |
| Apr 22, 2026 | 8.32 | 8.34 | 8.22 | 8.34 | 8.34 | - | 8,678 |
| Apr 21, 2026 | 8.02 | 8.34 | 8.02 | 8.34 | 8.34 | 2.71% | 5,826 |
| Apr 20, 2026 | 8.04 | 8.12 | 8.02 | 8.12 | 8.12 | -0.25% | 11,050 |
| Apr 17, 2026 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 0.49% | 2,396 |
| Apr 16, 2026 | 8.12 | 8.12 | 8.00 | 8.10 | 8.10 | - | 5,615 |
| Apr 15, 2026 | 8.18 | 8.20 | 8.00 | 8.10 | 8.10 | -0.98% | 5,560 |
| Apr 14, 2026 | 8.06 | 8.34 | 8.06 | 8.18 | 8.18 | 1.49% | 13,656 |
| Apr 13, 2026 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | -0.49% | 8,535 |
| Apr 10, 2026 | 8.06 | 8.12 | 7.98 | 8.10 | 8.10 | -0.74% | 12,332 |
| Apr 9, 2026 | 8.32 | 8.36 | 8.16 | 8.16 | 8.16 | -1.92% | 10,404 |
| Apr 8, 2026 | 8.28 | 8.32 | 8.10 | 8.32 | 8.32 | 0.48% | 6,789 |
| Apr 7, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 2.22% | 6,180 |
| Apr 1, 2026 | 8.34 | 8.34 | 7.90 | 8.10 | 8.10 | 0.25% | 28,726 |
| Mar 31, 2026 | 8.20 | 8.20 | 7.92 | 8.08 | 8.08 | 2.02% | 716 |
| Mar 30, 2026 | 7.94 | 8.06 | 7.90 | 7.92 | 7.92 | -1.25% | 11,049 |
| Mar 27, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | -0.99% | 2,661 |
| Mar 26, 2026 | 8.02 | 8.22 | 8.00 | 8.10 | 8.10 | 1.76% | 3,113 |
| Mar 25, 2026 | 7.94 | 8.12 | 7.88 | 7.96 | 7.96 | - | 7,484 |
| Mar 24, 2026 | 7.90 | 7.96 | 7.86 | 7.96 | 7.96 | -1.24% | 896 |
| Mar 23, 2026 | 8.38 | 8.38 | 7.86 | 8.06 | 8.06 | -1.71% | 17,001 |
| 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 |