Titania Holding AB (publ) (STO:TITA.B)
Sweden · Delayed Price · Currency is SEK 8.16
+0.20 (2.51%)
Sep 2, 2026, 5:02 PM CET
Titania Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.96 | 8.22 | 7.96 | 8.16 | - | 2.51% | 1,995 |
| Sep 1, 2026 | 8.10 | 8.10 | 7.78 | 7.96 | 7.96 | -2.93% | 18,418 |
| Aug 31, 2026 | 8.18 | 8.36 | 8.12 | 8.20 | 8.20 | - | 9,015 |
| Aug 28, 2026 | 8.10 | 8.22 | 8.00 | 8.20 | 8.20 | 1.99% | 7,002 |
| Aug 27, 2026 | 7.88 | 8.34 | 7.80 | 8.04 | 8.04 | - | 18,396 |
| Aug 26, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | 0.25% | 317 |
| Aug 25, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | - | 3 |
| Aug 24, 2026 | 7.94 | 8.04 | 7.76 | 8.02 | 8.02 | 1.01% | 4,845 |
| Aug 21, 2026 | 7.84 | 7.94 | 7.82 | 7.94 | 7.94 | 1.53% | 683 |
| Aug 20, 2026 | 7.88 | 7.88 | 7.80 | 7.82 | 7.82 | 0.26% | 4,055 |
| Aug 19, 2026 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | -3.23% | 3,658 |
| Aug 18, 2026 | 8.04 | 8.32 | 8.04 | 8.06 | 8.06 | 3.60% | 2,943 |
| Aug 17, 2026 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 1.30% | 2,104 |
| Aug 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.54% | 609 |
| Aug 13, 2026 | 7.78 | 7.88 | 7.78 | 7.80 | 7.80 | 2.09% | 601 |
| Aug 12, 2026 | 7.74 | 7.74 | 7.64 | 7.64 | 7.64 | -2.55% | 1,798 |
| Aug 11, 2026 | 7.96 | 8.04 | 7.82 | 7.84 | 7.84 | - | 3,418 |
| Aug 10, 2026 | 7.86 | 7.92 | 7.82 | 7.84 | 7.84 | 1.03% | 705 |
| Aug 7, 2026 | 7.76 | 7.78 | 7.68 | 7.76 | 7.76 | -0.77% | 4,584 |
| Aug 6, 2026 | 7.84 | 7.96 | 7.82 | 7.82 | 7.82 | 1.56% | 2,161 |
| Aug 5, 2026 | 7.84 | 7.84 | 7.66 | 7.70 | 7.70 | -1.79% | 1,301 |
| Aug 4, 2026 | 7.88 | 7.98 | 7.80 | 7.84 | 7.84 | -1.51% | 2,334 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.86 | 7.96 | 7.96 | -0.50% | 2,128 |
| Jul 31, 2026 | 7.74 | 8.00 | 7.58 | 8.00 | 8.00 | 4.71% | 18,593 |
| Jul 30, 2026 | 7.78 | 7.80 | 7.62 | 7.64 | 7.64 | -0.52% | 9,865 |
| Jul 29, 2026 | 7.80 | 7.88 | 7.62 | 7.68 | 7.68 | -1.54% | 6,353 |
| Jul 28, 2026 | 7.86 | 7.86 | 7.50 | 7.80 | 7.80 | 3.17% | 6,205 |
| Jul 27, 2026 | 7.56 | 7.78 | 7.40 | 7.56 | 7.56 | - | 20,690 |
| Jul 24, 2026 | 7.76 | 7.76 | 7.54 | 7.56 | 7.56 | -1.05% | 25,563 |
| Jul 23, 2026 | 7.68 | 7.88 | 7.64 | 7.64 | 7.64 | 2.41% | 3,717 |
| Jul 22, 2026 | 7.60 | 7.70 | 7.42 | 7.46 | 7.46 | -1.84% | 4,106 |
| Jul 21, 2026 | 7.20 | 7.60 | 7.16 | 7.60 | 7.60 | 5.56% | 10,238 |
| Jul 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 115 |
| Jul 16, 2026 | 7.36 | 7.36 | 7.18 | 7.20 | 7.20 | -2.17% | 3,850 |
| Jul 15, 2026 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 0.55% | 670 |
| Jul 13, 2026 | 7.28 | 7.50 | 7.28 | 7.32 | 7.32 | -2.14% | 9,227 |
| Jul 10, 2026 | 7.28 | 7.48 | 7.28 | 7.48 | 7.48 | 2.19% | 11,402 |
| Jul 8, 2026 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 1.95% | 4,584 |
| Jul 7, 2026 | 7.32 | 7.32 | 7.14 | 7.18 | 7.18 | -1.91% | 20,307 |
| Jul 6, 2026 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | - | 216 |
| Jul 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.81% | 129 |
| Jul 2, 2026 | 7.28 | 7.30 | 7.12 | 7.12 | 7.12 | -1.93% | 71,219 |
| Jul 1, 2026 | 7.26 | 7.26 | 7.12 | 7.26 | 7.26 | -1.63% | 575 |
| Jun 30, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 1.37% | 412 |
| Jun 29, 2026 | 7.12 | 7.40 | 7.12 | 7.28 | 7.28 | 2.54% | 693 |
| Jun 26, 2026 | 7.34 | 7.34 | 7.10 | 7.10 | 7.10 | -2.47% | 75,133 |
| Jun 25, 2026 | 7.38 | 7.42 | 7.16 | 7.28 | 7.28 | -1.36% | 2,686 |
| Jun 24, 2026 | 7.38 | 7.42 | 7.14 | 7.38 | 7.38 | 0.82% | 8,393 |
| Jun 23, 2026 | 7.20 | 7.38 | 7.20 | 7.32 | 7.32 | -0.81% | 87,306 |