Fastighets AB Trianon (publ) (STO:TRIAN.B)
Sweden · Delayed Price · Currency is SEK 18.05
+0.30 (1.69%)
Jul 29, 2026, 2:51 PM CET
Fastighets AB Trianon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 17.20 | 17.80 | 16.85 | 17.65 | 17.65 | 2.62% | 28,772 |
| Jun 29, 2026 | 17.45 | 17.50 | 17.20 | 17.20 | 17.20 | -1.43% | 26,475 |
| Jun 26, 2026 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | - | 4,590 |
| Jun 25, 2026 | 17.40 | 17.85 | 17.35 | 17.45 | 17.45 | -0.57% | 30,038 |
| Jun 24, 2026 | 17.60 | 17.70 | 17.40 | 17.55 | 17.55 | -0.57% | 21,291 |
| Jun 23, 2026 | 17.25 | 17.80 | 17.25 | 17.65 | 17.65 | - | 19,796 |
| Jun 22, 2026 | 17.65 | 17.95 | 17.60 | 17.65 | 17.65 | 0.28% | 26,051 |
| Jun 18, 2026 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | -1.40% | 9,056 |
| Jun 17, 2026 | 17.60 | 17.90 | 17.60 | 17.85 | 17.85 | 0.56% | 20,050 |
| Jun 16, 2026 | 17.50 | 17.80 | 17.50 | 17.75 | 17.75 | 0.28% | 39,395 |
| Jun 15, 2026 | 17.55 | 17.90 | 17.55 | 17.70 | 17.70 | 1.72% | 7,450 |
| Jun 12, 2026 | 17.30 | 17.65 | 17.30 | 17.40 | 17.40 | - | 34,895 |
| Jun 11, 2026 | 17.60 | 17.65 | 17.40 | 17.40 | 17.40 | -1.69% | 23,795 |
| Jun 10, 2026 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 0.85% | 16,545 |
| Jun 9, 2026 | 17.80 | 17.80 | 17.20 | 17.55 | 17.55 | -0.57% | 21,159 |
| Jun 8, 2026 | 17.65 | 17.75 | 17.45 | 17.65 | 17.65 | -0.28% | 105,387 |
| Jun 5, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.70 | -0.84% | 31,199 |
| Jun 4, 2026 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | -0.83% | 13,757 |
| Jun 3, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | - | 99,802 |
| Jun 2, 2026 | 18.30 | 18.35 | 17.70 | 18.00 | 18.00 | -0.83% | 48,316 |
| Jun 1, 2026 | 18.60 | 18.60 | 18.15 | 18.15 | 18.15 | -2.68% | 8,717 |
| May 29, 2026 | 18.35 | 18.90 | 18.35 | 18.65 | 18.65 | 1.36% | 54,301 |
| May 28, 2026 | 18.65 | 18.75 | 18.40 | 18.40 | 18.40 | -2.13% | 6,047 |
| May 27, 2026 | 18.20 | 18.80 | 18.00 | 18.80 | 18.80 | - | 7,019 |
| May 26, 2026 | 18.65 | 18.80 | 18.45 | 18.80 | 18.80 | 0.80% | 11,483 |
| May 25, 2026 | 18.90 | 19.30 | 18.30 | 18.65 | 18.65 | 1.08% | 62,719 |
| May 22, 2026 | 18.35 | 18.75 | 18.35 | 18.45 | 18.45 | 2.22% | 212,426 |
| May 21, 2026 | 18.25 | 18.60 | 18.25 | 18.30 | 18.05 | - | 134,656 |
| May 20, 2026 | 18.10 | 18.55 | 18.00 | 18.30 | 18.05 | 1.95% | 194,761 |
| May 19, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.70 | -0.28% | 18,744 |