Fastighets AB Trianon (publ) (STO:TRIAN.B)
Sweden · Delayed Price · Currency is SEK 18.05
+0.20 (1.12%)
Sep 8, 2026, 5:29 PM CET
Fastighets AB Trianon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 18.00 | 18.10 | 17.75 | 18.00 | 18.00 | -0.28% | 25,108 |
| Aug 7, 2026 | 18.05 | 18.05 | 17.70 | 18.05 | 18.05 | -0.55% | 73,370 |
| Aug 6, 2026 | 18.35 | 18.35 | 18.00 | 18.15 | 18.15 | -1.09% | 9,022 |
| Aug 5, 2026 | 18.35 | 18.50 | 18.10 | 18.35 | 18.35 | -0.27% | 21,463 |
| Aug 4, 2026 | 18.60 | 18.60 | 17.85 | 18.40 | 18.40 | -1.08% | 99,893 |
| Aug 3, 2026 | 17.85 | 18.60 | 17.75 | 18.60 | 18.60 | 1.92% | 18,248 |
| Jul 31, 2026 | 17.85 | 18.25 | 17.70 | 18.25 | 18.25 | 3.40% | 35,809 |
| Jul 30, 2026 | 17.90 | 18.05 | 17.65 | 17.65 | 17.65 | -4.59% | 119,110 |
| Jul 29, 2026 | 18.20 | 18.50 | 17.70 | 18.50 | 18.50 | 4.23% | 9,156 |
| Jul 28, 2026 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | 0.28% | 25,753 |
| Jul 27, 2026 | 17.75 | 18.10 | 17.60 | 17.70 | 17.70 | -0.28% | 13,493 |
| Jul 24, 2026 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 2.01% | 514,075 |
| Jul 23, 2026 | 17.60 | 17.75 | 17.40 | 17.40 | 17.40 | -2.25% | 32,597 |
| Jul 22, 2026 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | - | 18,374 |
| Jul 21, 2026 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 3,868 |
| Jul 20, 2026 | 17.90 | 18.20 | 17.70 | 18.20 | 18.20 | 0.55% | 8,873 |
| Jul 17, 2026 | 18.00 | 18.15 | 17.85 | 18.10 | 18.10 | -0.82% | 9,091 |
| Jul 16, 2026 | 17.80 | 18.40 | 17.45 | 18.25 | 18.25 | 1.39% | 40,251 |
| Jul 15, 2026 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | 0.84% | 47,893 |
| Jul 14, 2026 | 18.00 | 18.15 | 17.80 | 17.85 | 17.85 | -1.65% | 369,660 |
| Jul 13, 2026 | 18.15 | 18.20 | 18.00 | 18.15 | 18.15 | - | 1,435 |
| Jul 10, 2026 | 17.65 | 18.20 | 17.65 | 18.15 | 18.15 | 4.31% | 1,023,912 |
| Jul 9, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 6,008 |
| Jul 8, 2026 | 17.70 | 17.70 | 17.25 | 17.60 | 17.60 | -1.12% | 14,230 |
| Jul 7, 2026 | 17.50 | 18.15 | 17.50 | 17.80 | 17.80 | -1.11% | 32,646 |
| Jul 6, 2026 | 18.45 | 18.45 | 17.75 | 18.00 | 18.00 | - | 9,011 |
| Jul 3, 2026 | 17.30 | 18.00 | 17.20 | 18.00 | 18.00 | 4.96% | 43,950 |
| Jul 2, 2026 | 17.15 | 17.50 | 16.90 | 17.15 | 17.15 | -1.44% | 92,758 |
| Jul 1, 2026 | 17.60 | 17.60 | 17.35 | 17.40 | 17.40 | -1.42% | 5,963 |