Fastighets AB Trianon (publ) (STO:TRIAN.B)
Sweden · Delayed Price · Currency is SEK 18.70
+0.10 (0.53%)
Jul 29, 2025, 5:29 PM CET
Fastighets AB Trianon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.80 | 18.92 | 18.74 | 18.80 | 18.80 | -0.42% | 20,165 |
| Jul 31, 2025 | 18.82 | 19.00 | 18.70 | 18.88 | 18.88 | 0.96% | 30,758 |
| Jul 30, 2025 | 18.80 | 18.82 | 18.66 | 18.70 | 18.70 | - | 48,823 |
| Jul 29, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | - | 241,824 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -1.27% | 35,362 |
| Jul 25, 2025 | 19.00 | 19.00 | 18.70 | 18.94 | 18.94 | -0.53% | 121,568 |
| Jul 24, 2025 | 19.12 | 19.12 | 18.84 | 19.04 | 19.04 | 0.21% | 21,189 |
| Jul 23, 2025 | 19.16 | 19.24 | 18.84 | 19.00 | 19.00 | -0.84% | 41,118 |
| Jul 22, 2025 | 19.30 | 19.30 | 18.98 | 19.16 | 19.16 | 0.31% | 32,053 |
| Jul 21, 2025 | 19.12 | 19.24 | 18.84 | 19.10 | 19.10 | -0.10% | 40,133 |
| Jul 18, 2025 | 19.10 | 19.14 | 18.82 | 19.12 | 19.12 | - | 38,090 |
| Jul 17, 2025 | 19.18 | 19.18 | 18.82 | 19.12 | 19.12 | 0.42% | 16,869 |
| Jul 16, 2025 | 19.18 | 19.20 | 19.00 | 19.04 | 19.04 | -1.35% | 27,881 |
| Jul 15, 2025 | 19.32 | 19.48 | 19.12 | 19.30 | 19.30 | - | 98,280 |
| Jul 14, 2025 | 18.86 | 19.36 | 18.80 | 19.30 | 19.30 | 1.90% | 192,647 |
| Jul 11, 2025 | 18.90 | 19.10 | 18.86 | 18.94 | 18.94 | -0.32% | 419,418 |
| Jul 10, 2025 | 18.98 | 19.14 | 18.88 | 19.00 | 19.00 | 0.11% | 35,285 |
| Jul 9, 2025 | 19.08 | 19.22 | 18.98 | 18.98 | 18.98 | -0.32% | 36,511 |
| Jul 8, 2025 | 19.02 | 19.12 | 19.02 | 19.04 | 19.04 | -0.21% | 55,977 |
| Jul 7, 2025 | 19.14 | 19.32 | 19.00 | 19.08 | 19.08 | -1.55% | 217,296 |
| Jul 4, 2025 | 19.26 | 19.46 | 19.14 | 19.38 | 19.38 | 1.57% | 18,063 |
| Jul 3, 2025 | 19.02 | 19.36 | 19.02 | 19.08 | 19.08 | -0.52% | 39,673 |
| Jul 2, 2025 | 19.24 | 19.28 | 19.00 | 19.18 | 19.18 | -0.52% | 13,607 |
| Jul 1, 2025 | 19.00 | 19.28 | 18.96 | 19.28 | 19.28 | 1.69% | 48,596 |
| Jun 30, 2025 | 19.14 | 19.38 | 18.92 | 18.96 | 18.96 | -1.04% | 25,488 |
| Jun 27, 2025 | 18.90 | 19.30 | 18.90 | 19.16 | 19.16 | 1.81% | 17,606 |
| Jun 26, 2025 | 18.98 | 19.20 | 18.82 | 18.82 | 18.82 | 0.32% | 14,213 |
| Jun 25, 2025 | 19.04 | 19.26 | 18.72 | 18.76 | 18.76 | - | 43,750 |
| Jun 24, 2025 | 18.78 | 19.00 | 18.62 | 18.76 | 18.76 | -0.21% | 99,912 |
| Jun 23, 2025 | 18.80 | 18.80 | 18.62 | 18.80 | 18.80 | - | 21,086 |
| Jun 19, 2025 | 18.72 | 19.00 | 18.72 | 18.80 | 18.80 | -0.11% | 31,082 |
| Jun 18, 2025 | 18.60 | 19.00 | 18.60 | 18.82 | 18.82 | 1.40% | 222,174 |
| Jun 17, 2025 | 18.48 | 18.84 | 18.48 | 18.56 | 18.56 | -1.17% | 47,805 |
| Jun 16, 2025 | 18.56 | 19.08 | 18.54 | 18.78 | 18.78 | 1.29% | 36,974 |
| Jun 13, 2025 | 18.50 | 18.72 | 18.46 | 18.54 | 18.54 | -0.43% | 32,007 |
| Jun 12, 2025 | 18.74 | 19.02 | 18.50 | 18.62 | 18.62 | -1.38% | 287,665 |
| Jun 11, 2025 | 19.02 | 19.12 | 18.68 | 18.88 | 18.88 | -0.63% | 40,908 |
| Jun 10, 2025 | 18.98 | 19.04 | 18.84 | 19.00 | 19.00 | -0.31% | 18,355 |
| Jun 9, 2025 | 18.96 | 19.16 | 18.88 | 19.06 | 19.06 | 0.85% | 59,022 |
| Jun 5, 2025 | 19.08 | 19.30 | 18.72 | 18.90 | 18.90 | -0.94% | 44,539 |
| Jun 4, 2025 | 18.80 | 19.26 | 18.74 | 19.08 | 19.08 | 1.81% | 79,243 |
| Jun 3, 2025 | 19.46 | 19.46 | 18.32 | 18.74 | 18.74 | -6.53% | 147,940 |
| Jun 2, 2025 | 17.76 | 20.05 | 17.44 | 20.05 | 20.05 | 12.89% | 422,832 |
| May 30, 2025 | 18.24 | 18.52 | 17.56 | 17.76 | 17.76 | -2.42% | 658,222 |
| May 28, 2025 | 18.24 | 18.86 | 18.14 | 18.20 | 18.20 | -0.22% | 251,278 |
| May 27, 2025 | 18.10 | 18.32 | 17.86 | 18.24 | 18.24 | 0.77% | 128,070 |
| May 26, 2025 | 18.68 | 18.68 | 18.02 | 18.10 | 18.10 | -3.42% | 1,132,341 |
| May 23, 2025 | 18.72 | 19.06 | 18.72 | 18.74 | 18.74 | 0.64% | 306,601 |
| May 22, 2025 | 19.40 | 19.40 | 18.56 | 18.62 | 18.62 | -4.22% | 98,649 |
| May 21, 2025 | 19.78 | 19.78 | 19.00 | 19.44 | 19.44 | -1.42% | 34,634 |