Fastighets AB Trianon (publ) (STO:TRIAN.B)
Sweden · Delayed Price · Currency is SEK 19.70
0.00 (0.00%)
At close: Dec 5, 2025
Fastighets AB Trianon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 20.20 | 20.40 | 20.00 | 20.05 | 20.05 | -0.99% | 122,184 |
| Oct 31, 2025 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | 0.25% | 5,920 |
| Oct 30, 2025 | 20.25 | 20.30 | 20.15 | 20.20 | 20.20 | -0.25% | 57,618 |
| Oct 29, 2025 | 20.05 | 20.35 | 20.05 | 20.25 | 20.25 | -0.25% | 11,225 |
| Oct 28, 2025 | 20.30 | 20.40 | 20.10 | 20.30 | 20.30 | 0.50% | 22,350 |
| Oct 27, 2025 | 20.25 | 20.40 | 20.15 | 20.20 | 20.20 | - | 40,725 |
| Oct 24, 2025 | 20.10 | 20.35 | 20.05 | 20.20 | 20.20 | -0.49% | 16,936 |
| Oct 23, 2025 | 20.40 | 20.40 | 20.15 | 20.30 | 20.30 | -0.49% | 29,638 |
| Oct 22, 2025 | 19.70 | 20.60 | 19.70 | 20.40 | 20.40 | 4.08% | 129,052 |
| Oct 21, 2025 | 19.48 | 19.64 | 19.46 | 19.60 | 19.60 | 0.82% | 121,174 |
| Oct 20, 2025 | 19.10 | 19.56 | 19.06 | 19.44 | 19.44 | 2.32% | 69,417 |
| Oct 17, 2025 | 19.10 | 19.14 | 18.98 | 19.00 | 19.00 | -1.04% | 62,471 |
| Oct 16, 2025 | 19.00 | 19.24 | 18.90 | 19.20 | 19.20 | 1.27% | 51,634 |
| Oct 15, 2025 | 19.14 | 19.44 | 18.62 | 18.96 | 18.96 | -0.94% | 70,665 |
| Oct 14, 2025 | 18.92 | 19.46 | 18.84 | 19.14 | 19.14 | 1.38% | 138,640 |
| Oct 13, 2025 | 18.84 | 19.04 | 18.82 | 18.88 | 18.88 | 0.43% | 32,416 |
| Oct 10, 2025 | 18.92 | 19.06 | 18.80 | 18.80 | 18.80 | -0.32% | 141,341 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.72 | 18.86 | 18.86 | -0.74% | 60,623 |
| Oct 8, 2025 | 18.92 | 19.22 | 18.90 | 19.00 | 19.00 | 0.53% | 518,046 |
| Oct 7, 2025 | 19.04 | 19.04 | 18.88 | 18.90 | 18.90 | -0.63% | 59,911 |
| Oct 6, 2025 | 19.52 | 19.52 | 19.02 | 19.02 | 19.02 | -2.46% | 122,710 |
| Oct 3, 2025 | 19.50 | 19.52 | 19.36 | 19.50 | 19.50 | 1.14% | 25,278 |
| Oct 2, 2025 | 19.46 | 19.58 | 19.28 | 19.28 | 19.28 | -1.03% | 61,574 |
| Oct 1, 2025 | 19.48 | 19.56 | 19.40 | 19.48 | 19.48 | - | 34,447 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.30 | 19.48 | 19.48 | 0.72% | 76,720 |
| Sep 29, 2025 | 19.28 | 19.48 | 19.28 | 19.34 | 19.34 | 0.21% | 265,117 |