Fastighets AB Trianon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	19.48	19.48	18.62	19.06	19.06	-0.73%	141,790
Feb 6, 2026	19.26	19.28	18.88	19.20	19.20	1.05%	49,624
Feb 5, 2026	19.44	19.44	18.90	19.00	19.00	-1.55%	37,112
Feb 4, 2026	19.26	19.40	19.00	19.30	19.30	-0.82%	23,900
Feb 3, 2026	19.50	19.74	19.34	19.46	19.46	-0.10%	32,125
Feb 2, 2026	19.46	19.54	19.24	19.48	19.48	-0.31%	23,722
Jan 30, 2026	19.92	19.92	19.54	19.54	19.54	-2.10%	6,923
Jan 29, 2026	19.82	19.96	19.54	19.96	19.96	0.81%	69,683
Jan 28, 2026	19.60	19.82	19.50	19.80	19.80	-0.60%	47,290
Jan 27, 2026	19.50	19.92	19.30	19.92	19.92	2.05%	74,082
Jan 26, 2026	19.60	19.90	19.52	19.52	19.52	-0.41%	6,871
Jan 23, 2026	19.40	19.76	19.40	19.60	19.60	0.51%	9,875
Jan 22, 2026	19.66	19.66	19.31	19.50	19.50	1.04%	29,913
Jan 21, 2026	19.72	19.72	19.26	19.30	19.30	-1.03%	9,208
Jan 20, 2026	19.50	19.74	19.44	19.50	19.50	-1.61%	34,211
Jan 19, 2026	19.74	19.88	19.50	19.82	19.82	-0.30%	100,268
Jan 16, 2026	19.98	19.98	19.82	19.88	19.88	-0.50%	9,433
Jan 15, 2026	20.00	20.05	19.82	19.98	19.98	0.91%	39,050
Jan 14, 2026	20.05	20.35	19.72	19.80	19.80	-1.74%	84,831
Jan 13, 2026	20.20	20.45	20.00	20.15	20.15	-0.25%	27,821
Jan 12, 2026	19.92	20.30	19.72	20.20	20.20	1.41%	80,629
Jan 9, 2026	19.96	19.98	19.86	19.92	19.92	0.40%	58,005
Jan 8, 2026	19.98	19.98	19.78	19.84	19.84	-0.50%	24,685
Jan 7, 2026	19.68	19.96	19.68	19.94	19.94	1.32%	100,573
Jan 5, 2026	19.70	19.76	19.68	19.68	19.68	-0.40%	31,807
Jan 2, 2026	19.92	19.94	19.68	19.76	19.76	-0.90%	43,139
Dec 30, 2025	20.05	20.10	19.68	19.94	19.94	0.10%	11,335
Dec 29, 2025	19.62	20.05	19.56	19.92	19.92	1.32%	51,544
Dec 23, 2025	19.34	19.66	19.34	19.66	19.66	1.65%	21,813
Dec 22, 2025	19.10	19.60	19.10	19.34	19.34	-0.31%	26,120
Dec 19, 2025	19.54	19.70	19.40	19.40	19.40	-0.51%	28,742
Dec 18, 2025	19.46	19.50	19.24	19.50	19.50	0.62%	5,178
Dec 17, 2025	19.30	19.56	19.30	19.38	19.38	0.94%	31,362
Dec 16, 2025	19.90	19.90	18.88	19.20	19.20	-1.34%	69,256
Dec 15, 2025	19.70	19.70	19.42	19.46	19.46	-1.52%	27,266
Dec 12, 2025	19.60	19.76	19.40	19.76	19.76	1.33%	102,814
Dec 11, 2025	19.56	19.98	19.40	19.50	19.50	-0.31%	66,779
Dec 10, 2025	19.58	19.70	19.56	19.56	19.56	-0.61%	19,056
Dec 9, 2025	19.84	20.05	19.52	19.68	19.68	-0.30%	29,596
Dec 8, 2025	19.80	20.15	19.72	19.74	19.74	0.20%	34,037
Dec 5, 2025	19.54	19.80	19.54	19.70	19.70	-	10,410
Dec 4, 2025	19.58	19.78	19.42	19.70	19.70	-0.20%	48,200
Dec 3, 2025	19.76	20.00	19.18	19.74	19.74	-0.10%	87,064
Dec 2, 2025	19.66	20.00	19.66	19.76	19.76	-0.30%	24,396
Dec 1, 2025	19.92	20.00	19.68	19.82	19.82	-0.40%	33,400
Nov 28, 2025	19.80	20.20	19.80	19.90	19.90	-0.75%	32,354
Nov 27, 2025	20.05	20.25	19.88	20.05	20.05	0.25%	34,083
Nov 26, 2025	20.15	20.35	19.78	20.00	20.00	-0.74%	44,821
Nov 25, 2025	20.00	20.25	19.86	20.15	20.15	-0.49%	75,243
Nov 24, 2025	20.55	20.55	19.92	20.25	20.25	-0.98%	40,671