Fastighets Trianon

TRIANb
🏛️ sweden →
19.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 60.25 60.25 59.50 59.50 0.0M
2021-12-29 60.00 60.25 59.25 60.25 0.0M
2021-12-28 60.25 61.00 59.75 60.00 0.0M
2021-12-27 60.00 60.50 60.00 60.25 0.0M
2021-12-23 62.00 62.00 59.50 60.25 0.0M
2021-12-22 59.00 59.25 57.50 59.00 0.0M
2021-12-21 58.25 59.75 58.25 58.75 0.4M
2021-12-20 58.25 58.50 56.25 57.50 0.0M
2021-12-17 61.50 62.00 59.00 59.00 0.0M
2021-12-16 61.50 62.50 61.00 61.50 0.0M
2021-12-15 61.75 62.25 60.25 61.75 0.1M
2021-12-14 65.25 65.25 60.25 61.75 0.1M
2021-12-13 66.00 66.75 64.75 65.25 0.0M
2021-12-10 67.00 67.00 65.25 66.75 0.0M
2021-12-09 64.75 67.00 63.75 67.00 0.0M
2021-12-08 66.50 67.00 65.00 65.00 0.0M
2021-12-07 67.75 68.00 66.00 66.50 0.0M
2021-12-06 66.75 70.50 66.25 66.25 0.0M
2021-12-03 66.75 68.50 66.75 67.75 0.0M
2021-12-02 68.00 69.25 66.50 67.50 0.0M
2021-12-01 68.75 69.75 67.25 68.00 0.1M
2021-11-30 66.25 68.75 62.75 68.75 0.0M
2021-11-29 65.25 66.25 64.50 66.25 0.0M
2021-11-26 68.25 68.25 64.25 65.25 0.0M
2021-11-25 68.00 70.25 66.25 68.25 0.1M
2021-11-24 66.75 68.25 66.25 68.25 0.1M
2021-11-23 67.25 67.25 66.25 66.75 0.0M
2021-11-22 67.00 67.75 66.50 67.25 0.0M
2021-11-19 66.75 67.75 66.25 67.00 0.5M
2021-11-18 70.00 70.00 67.75 69.75 0.0M
2021-11-17 66.25 71.50 65.25 70.00 0.1M
2021-11-16 68.50 68.50 64.00 66.25 0.1M
2021-11-15 71.25 72.00 67.25 68.75 0.0M
2021-11-12 68.50 71.00 68.50 69.50 0.0M
2021-11-11 69.00 69.00 66.25 68.50 0.0M
2021-11-10 64.50 70.25 63.50 69.50 0.1M
2021-11-09 64.25 64.50 63.25 64.50 0.0M
2021-11-08 64.75 64.75 63.25 63.25 0.0M
2021-11-05 64.50 64.50 63.50 64.25 0.0M
2021-11-04 63.50 66.25 63.00 64.50 0.1M
2021-11-03 61.50 63.25 60.00 62.50 0.0M
2021-11-02 61.00 62.25 59.75 61.50 0.0M
2021-11-01 58.25 60.75 58.25 60.75 0.0M
2021-10-29 59.25 59.25 57.50 58.25 0.0M
2021-10-28 59.25 59.75 58.25 59.25 0.1M
2021-10-27 59.00 59.25 58.25 59.25 0.0M
2021-10-26 58.75 59.25 58.00 59.00 0.0M
2021-10-25 61.00 61.00 58.75 58.75 0.0M
2021-10-22 61.00 61.25 59.75 61.00 0.0M
2021-10-21 60.75 61.75 60.75 61.00 0.0M
2021-10-20 61.25 62.25 60.25 60.25 0.0M
2021-10-19 55.50 61.25 55.50 60.25 0.0M
2021-10-18 53.50 55.75 53.50 55.00 0.0M
2021-10-15 53.25 53.75 52.50 53.50 0.0M
2021-10-14 51.50 52.50 51.00 52.00 0.0M
2021-10-13 53.25 53.25 49.50 51.50 0.0M
2021-10-12 49.63 51.75 47.88 51.00 0.0M
2021-10-11 51.75 51.75 48.25 49.63 0.0M
2021-10-08 53.25 53.25 50.75 52.00 0.0M
2021-10-07 52.50 53.25 52.50 53.25 0.0M
2021-10-06 52.75 53.50 52.25 52.25 0.0M
2021-10-05 52.50 53.50 52.00 52.00 0.0M
2021-10-04 53.50 53.50 52.00 52.00 0.0M
2021-10-01 52.00 53.75 52.00 53.50 0.0M
2021-09-30 52.25 52.50 51.50 52.50 0.0M
2021-09-29 52.50 53.00 51.75 52.25 0.1M
2021-09-28 53.75 54.50 52.25 52.75 0.0M
2021-09-27 53.00 54.00 52.00 53.75 0.0M
2021-09-24 53.75 55.00 50.50 53.00 0.0M
2021-09-23 54.25 55.00 53.75 53.75 0.0M
2021-09-22 50.75 54.75 50.75 54.25 0.0M
2021-09-21 52.50 54.00 50.00 52.50 0.1M
2021-09-20 55.75 56.50 52.50 52.75 0.0M
2021-09-17 55.00 56.25 55.00 55.50 0.0M
2021-09-16 53.00 55.00 53.00 54.50 0.1M
2021-09-15 54.75 54.75 52.25 53.00 0.1M
2021-09-14 56.50 56.50 54.75 55.25 0.0M
2021-09-13 56.75 57.25 54.25 56.75 0.2M
2021-09-10 60.00 60.00 56.50 57.50 0.1M
2021-09-09 61.00 61.00 59.50 60.00 0.0M
2021-09-08 61.50 61.50 60.25 61.25 0.6M
2021-09-07 62.50 62.50 60.75 61.75 0.0M
2021-09-06 62.25 63.75 60.50 62.50 0.1M
2021-09-03 63.75 64.75 61.00 61.75 0.0M
2021-09-02 64.25 65.00 62.50 63.50 0.7M
2021-09-01 62.25 64.75 62.25 63.00 0.4M
2021-08-31 59.75 62.00 58.25 62.00 0.1M
2021-08-30 58.25 59.50 57.50 59.50 0.0M
2021-08-27 57.75 58.50 55.50 58.25 0.0M
2021-08-26 58.25 59.75 57.50 57.50 0.0M
2021-08-25 58.75 60.75 57.00 59.75 0.0M
2021-08-24 59.00 60.00 55.75 58.75 0.1M
2021-08-23 62.25 64.75 58.75 60.75 0.1M
2021-08-20 63.25 63.25 61.50 62.25 0.0M
2021-08-19 63.50 65.00 60.50 63.25 0.0M
2021-08-18 66.25 66.25 63.50 63.50 0.0M
2021-08-17 68.75 68.75 64.75 66.00 0.1M
2021-08-16 68.00 69.50 65.50 68.75 0.0M
2021-08-13 67.50 68.25 64.25 68.00 0.0M
2021-08-12 67.50 68.25 67.50 68.00 0.0M
2021-08-11 65.00 68.75 65.00 67.50 0.1M
2021-08-10 61.25 67.25 61.25 65.00 0.1M
2021-08-09 64.50 64.50 59.00 61.25 0.4M
2021-08-06 65.00 69.00 64.25 64.50 0.0M
2021-08-05 62.00 65.00 61.25 65.00 0.1M
2021-08-04 57.00 62.50 55.25 62.00 0.0M
2021-08-03 57.25 59.00 57.25 57.50 0.0M
2021-08-02 56.50 57.25 56.25 57.00 0.0M
2021-07-30 57.00 57.25 56.25 56.25 0.0M
2021-07-29 54.50 57.25 54.00 57.25 0.0M
2021-07-28 57.25 57.25 54.50 54.50 0.0M
2021-07-27 52.75 57.25 52.75 57.25 0.0M
2021-07-26 53.50 53.75 49.38 53.00 0.0M
2021-07-23 52.25 53.75 52.25 53.50 0.0M
2021-07-22 51.00 52.75 48.63 52.25 0.0M
2021-07-21 51.75 53.50 50.75 51.50 0.0M
2021-07-20 52.50 54.25 51.75 51.75 0.0M
2021-07-19 54.50 54.50 48.88 51.25 0.0M
2021-07-16 56.00 56.00 54.50 54.50 0.8M
2021-07-15 56.75 56.75 55.25 56.00 0.0M
2021-07-14 55.50 56.75 55.50 56.25 0.0M
2021-07-13 54.25 55.50 54.25 55.50 0.0M
2021-07-12 52.00 55.75 52.00 54.25 0.0M
2021-07-09 51.25 52.50 51.25 52.00 0.0M
2021-07-08 51.25 51.25 51.00 51.25 0.0M
2021-07-07 51.25 51.25 50.25 51.25 0.0M
2021-07-06 51.25 51.25 50.75 51.00 0.0M
2021-07-05 50.25 51.25 49.50 51.25 0.0M
2021-07-02 49.00 51.00 48.63 50.75 0.0M
2021-07-01 49.50 49.63 49.00 49.00 0.0M
2021-06-30 51.00 51.00 48.63 48.63 0.0M
2021-06-29 48.75 50.75 48.75 50.75 0.0M
2021-06-28 49.50 49.75 48.00 48.75 0.0M
2021-06-24 49.50 49.50 47.75 49.50 0.0M
2021-06-23 48.13 49.75 47.88 49.50 0.0M
2021-06-22 49.75 49.75 48.13 48.13 0.0M
2021-06-21 48.38 49.75 46.63 49.75 0.0M
2021-06-18 49.88 51.00 48.38 48.38 0.4M
2021-06-17 49.38 49.38 48.75 49.38 0.1M
2021-06-16 49.50 50.50 48.75 49.38 0.1M
2021-06-15 48.50 49.50 48.50 49.50 0.0M
2021-06-14 49.00 49.13 47.38 48.50 0.0M
2021-06-11 49.50 49.50 47.00 49.00 0.0M
2021-06-10 49.38 51.00 48.63 49.50 0.1M
2021-06-09 47.00 49.38 45.25 49.38 0.0M
2021-06-08 46.25 47.88 46.25 47.00 0.1M
2021-06-07 43.88 46.25 43.88 46.25 1.6M
2021-06-04 43.75 43.75 43.13 43.38 0.0M
2021-06-03 43.75 43.75 43.25 43.75 0.0M
2021-06-02 43.50 43.75 43.50 43.50 0.0M
2021-06-01 43.13 43.63 42.75 43.63 0.0M
2021-05-31 42.25 43.13 41.88 43.13 0.2M
2021-05-28 42.25 42.25 41.88 42.25 0.0M
2021-05-27 41.50 42.25 41.13 42.25 0.1M
2021-05-26 40.75 41.88 40.75 41.38 0.1M
2021-05-25 40.50 40.75 40.25 40.50 0.0M
2021-05-24 41.00 41.00 40.13 40.50 0.0M
2021-05-21 41.38 41.38 38.75 40.00 0.0M
2021-05-20 41.25 41.25 38.63 39.00 0.0M
2021-05-19 38.63 40.13 38.63 39.75 0.0M
2021-05-18 39.25 39.63 38.88 39.50 0.0M
2021-05-17 38.75 39.00 38.75 38.88 0.0M
2021-05-14 39.00 39.00 37.38 38.75 0.0M
2021-05-12 37.00 38.75 36.13 38.50 0.0M
2021-05-11 38.50 38.50 36.88 37.00 0.0M
2021-05-10 38.88 39.00 37.88 39.00 0.0M
2021-05-07 38.75 38.75 37.75 38.00 0.0M
2021-05-06 38.00 38.38 37.50 38.00 0.0M
2021-05-05 36.50 40.25 36.50 37.38 0.1M
2021-05-04 36.13 37.00 36.00 36.00 0.0M
2021-05-03 36.75 36.75 35.63 36.13 0.0M
2021-04-30 36.25 36.63 35.13 36.38 0.0M
2021-04-29 36.13 36.63 36.00 36.25 0.0M
2021-04-28 35.75 36.25 35.63 36.00 0.0M
2021-04-27 36.75 37.00 35.63 35.63 0.0M
2021-04-26 36.88 37.00 36.25 36.75 0.0M
2021-04-23 36.00 36.25 35.50 36.25 0.1M
2021-04-22 36.13 36.13 35.50 35.63 0.0M
2021-04-21 35.88 35.88 35.75 35.88 0.0M
2021-04-20 35.00 36.13 35.00 35.88 0.0M
2021-04-19 34.88 36.13 34.88 35.00 0.2M
2021-04-16 35.00 35.13 34.75 34.75 0.0M
2021-04-15 37.38 37.38 34.88 35.13 0.0M
2021-04-14 34.13 36.13 33.75 35.00 0.1M
2021-04-13 34.50 34.50 33.38 34.25 0.0M
2021-04-12 33.75 34.50 33.75 34.50 0.0M
2021-04-09 33.88 34.00 33.13 33.75 0.0M
2021-04-08 34.00 34.00 33.00 33.75 0.0M
2021-04-07 33.75 34.50 33.25 34.00 0.0M
2021-04-06 33.75 34.00 33.50 33.75 0.0M
2021-04-01 33.75 33.75 33.38 33.63 0.0M
2021-03-31 33.00 33.50 32.63 33.25 0.0M
2021-03-30 33.00 33.00 32.63 33.00 0.0M
2021-03-29 32.50 33.00 32.50 33.00 0.2M
2021-03-26 32.13 32.75 32.00 32.50 0.0M
2021-03-25 32.38 33.00 31.75 32.13 0.0M
2021-03-24 33.50 33.50 32.75 33.13 0.0M
2021-03-23 33.13 33.38 32.38 32.75 0.0M
2021-03-22 34.00 34.00 31.88 33.13 0.0M
2021-03-19 33.50 33.88 33.38 33.50 0.0M
2021-03-18 33.50 33.75 33.00 33.00 0.0M
2021-03-17 33.88 33.88 33.25 33.50 0.0M
2021-03-16 34.00 34.38 33.88 34.00 0.0M
2021-03-15 33.50 34.25 33.50 34.00 0.0M
2021-03-12 32.50 33.50 31.75 33.25 0.2M
2021-03-11 31.88 33.25 31.88 33.13 0.4M
2021-03-10 32.50 32.88 31.75 32.50 0.0M
2021-03-09 31.88 32.50 31.00 32.50 0.0M
2021-03-08 31.88 31.88 30.63 31.88 0.0M
2021-03-05 32.38 32.50 31.00 32.00 0.1M
2021-03-04 33.00 33.50 31.25 32.13 0.1M
2021-03-03 33.75 33.75 33.13 33.13 0.0M
2021-03-02 33.75 34.38 33.63 33.75 0.0M
2021-03-01 32.13 34.00 32.13 33.75 0.0M
2021-02-26 32.50 33.38 32.50 33.25 0.4M
2021-02-25 32.88 32.88 32.38 32.38 0.0M
2021-02-24 32.75 32.88 32.38 32.88 0.0M
2021-02-23 32.75 33.38 32.50 32.75 0.0M
2021-02-22 33.88 33.88 31.88 32.88 0.1M
2021-02-19 32.88 33.75 32.88 33.75 0.0M
2021-02-18 32.75 33.63 32.75 33.38 0.0M
2021-02-17 33.88 33.88 32.75 32.75 0.0M
2021-02-16 34.00 34.50 33.50 33.88 0.0M
2021-02-15 33.50 34.63 33.38 34.63 0.0M
2021-02-12 34.75 34.75 32.63 32.63 0.1M
2021-02-11 34.50 34.75 34.00 34.75 0.0M
2021-02-10 34.75 34.75 34.00 34.50 0.0M
2021-02-09 34.25 34.88 33.88 34.75 0.0M
2021-02-08 34.50 34.50 33.63 34.25 0.0M
2021-02-05 34.75 34.75 33.63 34.50 0.0M
2021-02-04 34.50 34.88 34.13 34.75 0.2M
2021-02-03 34.50 34.50 34.25 34.50 0.0M
2021-02-02 34.00 34.50 33.63 34.50 0.4M
2021-02-01 34.25 34.50 33.88 34.00 0.0M
2021-01-29 34.25 34.38 33.88 34.00 0.0M
2021-01-28 33.88 34.25 33.00 33.88 0.0M
2021-01-27 33.88 34.00 33.75 33.88 0.4M
2021-01-26 33.75 34.25 33.75 33.75 0.0M
2021-01-25 33.75 34.25 33.25 33.75 0.8M
2021-01-22 33.25 34.13 33.25 33.75 0.0M
2021-01-21 33.75 34.38 33.63 34.00 0.0M
2021-01-20 34.25 34.63 33.75 34.50 0.0M
2021-01-19 33.25 34.25 33.25 34.25 0.0M
2021-01-18 33.75 34.00 33.00 34.00 0.0M
2021-01-15 33.50 33.75 33.38 33.75 0.0M
2021-01-14 33.75 34.00 33.50 33.63 0.0M
2021-01-13 33.25 33.75 32.88 33.75 0.2M
2021-01-12 33.63 33.88 33.13 33.13 0.4M
2021-01-11 33.38 33.38 33.13 33.38 0.0M
2021-01-08 32.88 33.75 32.88 33.38 0.4M
2021-01-07 33.38 33.88 31.63 32.88 0.1M
2021-01-05 33.88 33.88 33.25 33.38 0.0M
2021-01-04 34.25 34.25 33.50 33.75 0.0M