Fastighets AB Trianon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.28	19.40	19.10	19.32	-	-0.62%	23,283
Mar 2, 2026	19.30	19.50	19.30	19.44	19.44	-1.32%	52,359
Feb 27, 2026	19.68	19.70	19.22	19.70	19.70	0.92%	44,976
Feb 26, 2026	19.56	19.64	19.50	19.52	19.52	0.10%	27,664
Feb 25, 2026	19.78	19.78	19.40	19.50	19.50	-1.02%	11,696
Feb 24, 2026	19.44	19.70	19.36	19.70	19.70	0.51%	18,993
Feb 23, 2026	19.78	19.78	19.46	19.60	19.60	-0.61%	15,229
Feb 20, 2026	19.30	19.80	19.24	19.72	19.72	1.13%	186,348
Feb 19, 2026	19.26	19.50	19.26	19.50	19.50	1.77%	15,630
Feb 18, 2026	19.36	19.36	19.12	19.16	19.16	0.21%	846,880
Feb 17, 2026	18.98	19.20	18.82	19.12	19.12	0.63%	25,738
Feb 16, 2026	19.06	19.14	18.86	19.00	19.00	-0.42%	69,334
Feb 13, 2026	19.10	19.48	19.00	19.08	19.08	-0.10%	93,955
Feb 12, 2026	18.90	19.18	18.90	19.10	19.10	-	28,594
Feb 11, 2026	19.18	19.20	18.94	19.10	19.10	-0.83%	31,506
Feb 10, 2026	18.86	19.28	18.86	19.26	19.26	1.05%	17,289
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