Fastighets AB Trianon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.25	17.95	17.20	17.85	17.85	3.18%	23,786
May 5, 2026	17.00	17.50	17.00	17.30	17.30	0.87%	7,171
May 4, 2026	17.50	17.55	16.90	17.15	17.15	-1.72%	40,611
Apr 30, 2026	17.05	17.45	16.85	17.45	17.45	2.65%	36,888
Apr 29, 2026	17.10	17.25	17.00	17.00	17.00	-0.58%	20,059
Apr 28, 2026	17.30	17.55	17.10	17.10	17.10	-1.72%	14,771
Apr 27, 2026	17.65	17.70	17.25	17.40	17.40	-1.69%	39,764
Apr 24, 2026	17.88	17.90	17.65	17.70	17.70	-1.12%	1,555
Apr 23, 2026	18.40	18.65	17.75	17.90	17.90	-2.72%	37,572
Apr 22, 2026	18.70	18.70	18.40	18.40	18.40	-1.60%	17,368
Apr 21, 2026	18.95	19.10	18.70	18.70	18.70	-1.32%	32,762
Apr 20, 2026	18.70	19.00	18.30	18.95	18.95	-0.52%	28,917
Apr 17, 2026	18.40	19.05	18.05	19.05	19.05	3.53%	65,637
Apr 16, 2026	18.05	18.40	18.00	18.40	18.40	2.51%	64,552
Apr 15, 2026	18.15	18.40	17.95	17.95	17.95	-2.45%	30,605
Apr 14, 2026	17.85	18.40	17.80	18.40	18.40	3.08%	49,429
Apr 13, 2026	18.00	18.00	17.80	17.85	17.85	-1.11%	11,429
Apr 10, 2026	18.15	18.15	17.95	18.05	18.05	-0.82%	22,049
Apr 9, 2026	18.45	18.45	18.15	18.20	18.20	-0.82%	8,133
Apr 8, 2026	18.50	18.50	17.95	18.35	18.35	1.94%	11,045
Apr 7, 2026	18.00	18.05	17.50	18.00	18.00	0.78%	36,348
Apr 2, 2026	17.86	17.86	17.66	17.86	17.86	-	1,125
Apr 1, 2026	17.82	18.38	17.72	17.86	17.86	-0.22%	13,668
Mar 31, 2026	17.88	18.08	17.76	17.90	17.90	1.24%	9,041
Mar 30, 2026	17.40	17.68	17.28	17.68	17.68	1.61%	31,011
Mar 27, 2026	17.82	17.96	17.40	17.40	17.40	-1.92%	40,823
Mar 26, 2026	17.94	17.94	17.54	17.74	17.74	0.11%	23,695
Mar 25, 2026	17.80	17.96	17.62	17.72	17.72	-0.45%	440,432
Mar 24, 2026	17.76	17.80	17.42	17.80	17.80	1.14%	16,265
Mar 23, 2026	17.28	17.90	17.28	17.60	17.60	-1.90%	56,530
Mar 20, 2026	18.12	18.54	17.66	17.94	17.94	-0.88%	59,387
Mar 19, 2026	18.50	18.50	18.10	18.10	18.10	-1.74%	13,448
Mar 18, 2026	18.58	18.70	18.42	18.42	18.42	-1.81%	147,607
Mar 17, 2026	18.84	18.84	18.60	18.76	18.76	1.30%	5,096
Mar 16, 2026	18.50	18.64	18.50	18.52	18.52	0.11%	51,722
Mar 13, 2026	18.62	18.86	18.50	18.50	18.50	-1.60%	31,983
Mar 12, 2026	19.00	19.02	18.80	18.80	18.80	-1.05%	13,626
Mar 11, 2026	19.42	19.42	19.00	19.00	19.00	-2.06%	34,024
Mar 10, 2026	18.92	19.42	18.92	19.40	19.40	2.65%	23,409
Mar 9, 2026	18.52	18.90	18.50	18.90	18.90	-0.94%	37,504
Mar 6, 2026	19.06	19.12	18.90	19.08	19.08	-	19,440
Mar 5, 2026	19.16	19.16	18.86	19.08	19.08	-0.42%	49,791
Mar 4, 2026	19.20	19.46	19.06	19.16	19.16	-0.21%	42,161
Mar 3, 2026	19.28	19.40	19.10	19.20	19.20	-1.23%	30,290
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