Fastighets AB Trianon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	20.65	20.65	20.40	20.45	20.45	0.25%	2,257
Nov 20, 2025	20.70	20.70	20.35	20.40	20.40	-0.49%	114,539
Nov 19, 2025	20.35	20.90	20.20	20.50	20.50	0.74%	78,654
Nov 18, 2025	20.70	20.90	20.25	20.35	20.35	-0.25%	38,909
Nov 17, 2025	20.25	20.70	20.25	20.40	20.40	0.49%	23,646
Nov 14, 2025	20.30	20.70	20.15	20.30	20.30	-0.25%	28,827
Nov 13, 2025	20.55	20.55	20.30	20.35	20.35	-0.49%	31,486
Nov 12, 2025	20.40	20.60	20.40	20.45	20.45	0.25%	22,652
Nov 11, 2025	20.80	20.80	20.30	20.40	20.40	-0.49%	59,688
Nov 10, 2025	20.75	20.75	20.50	20.50	20.50	-0.24%	60,690
Nov 7, 2025	20.30	20.65	20.30	20.55	20.55	1.73%	359,087
Nov 6, 2025	20.00	20.35	19.98	20.20	20.20	1.20%	116,343
Nov 5, 2025	20.20	20.20	19.84	19.96	19.96	-0.10%	18,133
Nov 4, 2025	20.35	20.35	19.92	19.98	19.98	-0.35%	115,592