Fastighets AB Trianon (publ) (STO:TRIAN.B)
Sweden · Delayed Price · Currency is SEK 15.85
-0.20 (-1.25%)
Oct 19, 2026, 5:16 PM CET
Fastighets AB Trianon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.60 | 16.05 | 15.60 | 15.85 | 15.85 | -1.25% | 26,824 |
| Oct 16, 2026 | 15.75 | 16.05 | 15.65 | 16.05 | 16.05 | 3.88% | 51,249 |
| Oct 15, 2026 | 15.90 | 15.95 | 15.40 | 15.45 | 15.45 | -0.64% | 117,298 |
| Oct 14, 2026 | 15.50 | 15.90 | 15.50 | 15.55 | 15.55 | -0.32% | 244,719 |
| Oct 13, 2026 | 15.50 | 15.60 | 15.35 | 15.60 | 15.60 | 1.63% | 10,778 |
| Oct 12, 2026 | 15.50 | 15.70 | 15.35 | 15.35 | 15.35 | -0.97% | 25,897 |
| Oct 9, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 30,584 |
| Oct 8, 2026 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | -1.27% | 15,649 |
| Oct 7, 2026 | 15.55 | 15.75 | 15.45 | 15.70 | 15.70 | - | 43,058 |
| Oct 6, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.95% | 47,038 |
| Oct 5, 2026 | 15.95 | 15.95 | 15.65 | 15.85 | 15.85 | -0.63% | 7,417 |
| Oct 2, 2026 | 16.00 | 16.10 | 15.80 | 15.95 | 15.95 | -0.31% | 36,996 |
| Oct 1, 2026 | 16.20 | 16.45 | 15.85 | 16.00 | 16.00 | -1.23% | 74,609 |
| Sep 30, 2026 | 16.45 | 16.50 | 16.20 | 16.20 | 16.20 | -2.11% | 9,971 |
| Sep 29, 2026 | 16.80 | 16.80 | 16.50 | 16.55 | 16.55 | -2.36% | 78,595 |
| Sep 28, 2026 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | -0.29% | 83,436 |
| Sep 25, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.86% | 31,650 |
| Sep 24, 2026 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | - | 17,046 |
| Sep 23, 2026 | 17.80 | 17.80 | 17.35 | 17.50 | 17.50 | -1.69% | 8,659 |
| Sep 22, 2026 | 17.70 | 17.85 | 17.45 | 17.80 | 17.80 | 1.42% | 18,866 |
| Sep 21, 2026 | 17.25 | 17.60 | 17.25 | 17.55 | 17.55 | 1.74% | 27,404 |
| Sep 18, 2026 | 17.60 | 17.65 | 17.25 | 17.25 | 17.25 | - | 20,461 |
| Sep 17, 2026 | 17.55 | 17.55 | 17.20 | 17.25 | 17.25 | -0.86% | 4,309 |
| Sep 16, 2026 | 17.35 | 17.40 | 17.00 | 17.40 | 17.40 | - | 20,766 |
| Sep 15, 2026 | 17.35 | 17.60 | 17.35 | 17.40 | 17.40 | -1.42% | 21,310 |
| Sep 14, 2026 | 17.45 | 17.65 | 17.40 | 17.65 | 17.65 | -0.28% | 10,827 |
| Sep 11, 2026 | 17.70 | 17.85 | 17.55 | 17.70 | 17.70 | -0.84% | 17,653 |
| Sep 10, 2026 | 18.00 | 18.00 | 17.70 | 17.85 | 17.85 | -0.83% | 11,974 |
| Sep 9, 2026 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -0.28% | 10,189 |
| Sep 8, 2026 | 17.70 | 18.05 | 17.50 | 18.05 | 18.05 | 1.12% | 30,665 |
| Sep 7, 2026 | 18.00 | 18.05 | 17.70 | 17.85 | 17.85 | -1.65% | 38,077 |
| Sep 4, 2026 | 18.00 | 18.15 | 17.90 | 18.15 | 18.15 | -0.27% | 14,190 |
| Sep 3, 2026 | 18.15 | 18.20 | 18.00 | 18.20 | 18.20 | 0.28% | 8,055 |
| Sep 2, 2026 | 18.00 | 18.15 | 17.80 | 18.15 | 18.15 | 0.83% | 16,091 |
| Sep 1, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 46,073 |
| Aug 31, 2026 | 18.05 | 18.05 | 17.60 | 17.60 | 17.60 | -2.22% | 12,334 |
| Aug 28, 2026 | 18.15 | 18.30 | 18.00 | 18.00 | 18.00 | -0.83% | 25,697 |
| Aug 27, 2026 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 0.55% | 17,446 |
| Aug 26, 2026 | 18.00 | 18.20 | 18.00 | 18.05 | 18.05 | 0.28% | 10,668 |
| Aug 25, 2026 | 18.05 | 18.10 | 17.85 | 18.00 | 18.00 | -0.28% | 18,476 |
| Aug 24, 2026 | 18.05 | 18.05 | 17.85 | 18.05 | 18.05 | -0.28% | 10,155 |
| Aug 21, 2026 | 18.00 | 18.10 | 17.75 | 18.10 | 18.10 | 0.84% | 16,050 |
| Aug 20, 2026 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 2.57% | 8,983 |
| Aug 19, 2026 | 17.65 | 17.70 | 17.35 | 17.50 | 17.50 | -0.85% | 15,231 |
| Aug 18, 2026 | 17.45 | 17.65 | 17.35 | 17.65 | 17.65 | 1.15% | 35,382 |
| Aug 17, 2026 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | -3.59% | 46,527 |
| Aug 14, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | -0.55% | 16,140 |
| Aug 13, 2026 | 18.05 | 18.20 | 17.75 | 18.20 | 18.20 | 0.83% | 12,100 |
| Aug 12, 2026 | 17.80 | 18.05 | 17.80 | 18.05 | 18.05 | 0.28% | 13,901 |
| Aug 11, 2026 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | - | 2,824 |