Fastighets Trianon

TRIANb
🏛️ sweden →
19.28
Last Update: 2025-10-02
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
2022-12-30 21.00 21.00 20.40 20.85 0.0M
2022-12-29 20.00 20.45 20.00 20.40 0.0M
2022-12-28 20.00 20.55 19.38 19.60 0.0M
2022-12-27 20.60 20.60 19.80 20.00 0.0M
2022-12-23 20.00 20.30 20.00 20.25 0.0M
2022-12-22 20.45 20.50 19.90 20.00 0.1M
2022-12-21 20.25 20.40 19.66 20.20 0.0M
2022-12-20 20.20 20.25 19.60 20.25 0.0M
2022-12-19 19.80 20.85 19.72 19.72 0.0M
2022-12-16 21.75 21.75 19.70 19.84 0.0M
2022-12-15 20.60 21.20 19.72 19.74 0.1M
2022-12-14 20.25 20.95 20.00 20.60 0.1M
2022-12-13 19.78 21.00 19.30 20.25 0.1M
2022-12-12 20.50 20.50 19.62 19.88 0.0M
2022-12-09 19.80 20.45 19.72 20.45 0.0M
2022-12-08 20.50 20.95 19.64 20.40 0.0M
2022-12-07 20.40 20.40 19.60 19.90 0.0M
2022-12-06 20.00 20.50 19.90 20.30 0.0M
2022-12-05 19.74 21.90 19.48 19.88 0.1M
2022-12-02 19.90 19.90 19.30 19.48 0.0M
2022-12-01 19.38 19.48 18.68 19.26 0.0M
2022-11-30 18.30 19.46 18.30 19.30 0.7M
2022-11-29 18.50 18.50 18.20 18.42 0.0M
2022-11-28 19.58 19.68 18.30 18.50 0.0M
2022-11-25 19.66 19.76 18.52 18.72 0.0M
2022-11-24 18.00 19.74 17.98 19.46 1.0M
2022-11-23 18.00 18.20 17.80 17.98 0.0M
2022-11-22 18.20 18.20 17.80 18.00 0.0M
2022-11-21 18.56 18.56 17.94 18.00 0.1M
2022-11-18 19.70 19.70 18.50 18.52 0.0M
2022-11-17 19.40 19.92 18.98 19.48 0.1M
2022-11-16 18.84 18.84 17.98 18.66 0.1M
2022-11-15 19.98 19.98 18.40 18.66 0.6M
2022-11-14 19.00 19.62 18.80 18.82 0.1M
2022-11-11 18.06 19.46 18.06 18.80 0.1M
2022-11-10 18.02 18.62 17.70 18.06 0.2M
2022-11-09 18.40 18.40 18.04 18.08 0.0M
2022-11-08 18.68 18.70 18.00 18.46 0.0M
2022-11-07 19.00 19.20 18.12 18.72 0.1M
2022-11-04 18.80 19.10 18.80 19.00 0.0M
2022-11-03 19.40 19.40 18.80 18.80 0.0M
2022-11-02 19.46 19.50 19.20 19.40 0.1M
2022-11-01 19.20 19.48 18.58 19.46 0.1M
2022-10-31 18.80 19.48 18.44 18.74 0.0M
2022-10-28 19.00 19.88 18.28 18.80 0.1M
2022-10-27 18.60 20.05 18.50 19.00 0.0M
2022-10-26 18.88 19.12 18.30 18.60 0.3M
2022-10-25 19.50 19.50 18.38 18.88 0.0M
2022-10-24 18.86 21.90 18.86 19.50 0.0M
2022-10-21 18.00 19.52 18.00 18.86 0.0M
2022-10-20 17.34 18.50 17.34 17.82 0.0M
2022-10-19 18.44 18.46 17.00 17.32 0.1M
2022-10-18 18.60 18.80 18.40 18.44 0.0M
2022-10-17 18.86 19.00 18.50 18.54 0.1M
2022-10-14 19.90 20.05 18.52 18.86 0.2M
2022-10-13 19.14 19.30 19.00 19.22 0.0M
2022-10-12 20.00 20.00 19.00 19.38 0.0M
2022-10-11 19.98 20.10 19.80 19.98 0.0M
2022-10-10 19.98 20.45 19.98 19.98 0.0M
2022-10-07 20.45 20.45 19.80 19.80 0.0M
2022-10-06 20.55 21.95 20.20 20.50 0.0M
2022-10-05 21.60 21.60 20.55 20.95 0.0M
2022-10-04 22.90 23.05 21.20 21.65 0.0M
2022-10-03 23.20 23.20 22.10 22.90 0.0M
2022-09-30 21.50 23.45 21.50 23.20 0.0M
2022-09-29 22.15 22.15 21.15 21.20 0.2M
2022-09-28 22.95 22.95 21.45 22.20 0.0M
2022-09-27 23.00 23.95 22.00 22.95 0.0M
2022-09-26 23.00 24.95 22.90 22.90 0.3M
2022-09-23 23.95 23.95 22.05 22.40 0.0M
2022-09-22 23.00 25.00 20.70 22.25 0.0M
2022-09-21 21.50 23.05 20.50 22.05 0.3M
2022-09-20 24.80 24.80 21.50 21.55 0.1M
2022-09-19 25.00 25.00 22.30 23.45 0.0M
2022-09-16 24.85 25.50 24.50 25.10 0.0M
2022-09-15 26.20 26.50 25.05 26.20 0.0M
2022-09-14 26.65 26.65 25.70 26.10 0.0M
2022-09-13 27.00 27.50 26.60 26.65 0.0M
2022-09-12 28.00 28.75 26.70 27.00 0.0M
2022-09-09 26.15 27.90 25.60 27.70 0.0M
2022-09-08 27.50 27.50 26.15 26.15 0.0M
2022-09-07 28.40 28.40 26.95 27.45 0.0M
2022-09-06 27.95 27.95 26.15 27.60 0.0M
2022-09-05 27.90 29.20 26.60 27.55 0.1M
2022-09-02 28.35 29.90 27.85 27.85 0.1M
2022-09-01 28.00 29.00 28.00 28.35 0.0M
2022-08-31 28.45 30.00 28.10 28.50 0.0M
2022-08-30 28.50 29.70 27.50 28.45 0.0M
2022-08-29 29.50 29.90 27.60 28.65 0.0M
2022-08-26 29.70 29.70 28.10 29.50 0.0M
2022-08-25 28.85 30.95 27.80 29.75 0.0M
2022-08-24 29.75 29.75 28.00 28.85 0.0M
2022-08-23 30.30 31.05 29.45 29.75 0.0M
2022-08-22 30.95 30.95 28.25 30.30 0.0M
2022-08-19 32.40 32.40 30.00 30.95 0.0M
2022-08-18 31.05 32.95 30.00 32.40 0.0M
2022-08-17 32.25 32.25 30.00 31.25 0.0M
2022-08-16 33.15 33.15 32.25 32.25 0.0M
2022-08-15 32.40 33.80 32.05 32.60 0.0M
2022-08-12 31.95 32.20 31.70 32.15 0.0M
2022-08-11 31.80 32.00 31.50 31.95 0.0M
2022-08-10 31.65 32.00 31.50 31.85 0.0M
2022-08-09 32.25 32.25 31.60 31.85 0.0M
2022-08-08 31.65 32.25 31.55 32.00 0.0M
2022-08-05 31.85 32.00 31.55 31.65 0.0M
2022-08-04 32.00 32.00 31.10 31.85 0.0M
2022-08-03 30.35 32.00 30.35 32.00 0.0M
2022-08-02 30.20 30.35 29.85 29.95 0.0M
2022-08-01 30.45 30.75 30.15 30.25 0.0M
2022-07-29 32.20 32.20 30.60 30.75 0.0M
2022-07-28 31.95 31.95 30.50 30.60 0.0M
2022-07-27 31.95 31.95 30.30 30.50 0.0M
2022-07-26 32.00 32.00 31.15 32.00 0.0M
2022-07-25 32.30 32.35 31.25 32.00 0.0M
2022-07-22 31.50 32.30 30.10 32.30 0.0M
2022-07-21 32.45 32.45 30.20 31.00 0.0M
2022-07-20 32.40 32.60 30.10 31.45 0.0M
2022-07-19 29.65 33.70 29.65 32.40 0.1M
2022-07-18 29.40 29.65 28.60 29.65 0.0M
2022-07-15 28.30 30.10 28.25 29.40 0.5M
2022-07-14 28.60 28.60 27.60 28.30 0.0M
2022-07-13 28.80 29.95 27.80 28.60 0.0M
2022-07-12 27.05 31.00 26.80 29.00 0.2M
2022-07-11 25.05 27.60 25.00 26.55 0.0M
2022-07-08 23.65 25.05 22.60 24.55 0.0M
2022-07-07 21.40 23.75 21.40 23.75 0.0M
2022-07-06 21.30 22.95 20.30 22.75 0.0M
2022-07-05 21.50 22.00 21.00 21.80 0.0M
2022-07-04 23.00 23.00 21.00 21.50 0.1M
2022-07-01 23.00 23.20 22.64 22.92 0.1M
2022-06-30 24.62 24.62 22.56 22.84 0.0M
2022-06-29 24.80 24.80 22.54 22.56 0.0M
2022-06-28 26.20 26.20 24.78 24.80 0.0M
2022-06-27 26.00 26.70 25.60 26.16 0.0M
2022-06-23 27.90 27.90 25.60 26.00 0.0M
2022-06-22 30.00 30.00 27.00 27.90 0.0M
2022-06-21 32.00 32.76 30.40 30.40 0.0M
2022-06-20 29.44 32.48 29.44 31.74 0.0M
2022-06-17 29.10 30.20 28.56 29.36 0.1M
2022-06-16 28.52 29.18 27.10 27.10 0.0M
2022-06-15 28.50 29.24 28.44 28.50 0.0M
2022-06-14 28.10 30.10 27.80 28.50 0.1M
2022-06-13 31.48 31.48 27.54 27.54 0.0M
2022-06-10 33.80 33.80 30.44 30.44 0.0M
2022-06-09 34.76 34.76 33.02 33.76 0.0M
2022-06-08 33.98 34.74 33.54 33.86 0.0M
2022-06-07 33.24 35.16 32.00 34.00 0.0M
2022-06-03 33.20 35.28 33.20 33.24 0.0M
2022-06-02 34.72 34.98 33.12 33.20 0.0M
2022-06-01 38.00 39.50 34.64 35.00 0.0M
2022-05-31 39.00 39.00 36.12 36.12 0.0M
2022-05-30 38.76 38.76 38.20 38.40 0.0M
2022-05-27 40.01 40.60 38.75 38.75 0.0M
2022-05-25 42.90 42.90 38.01 40.00 0.0M
2022-05-24 41.95 41.95 39.50 40.20 0.1M
2022-05-23 40.35 41.90 40.00 40.15 0.0M
2022-05-20 40.45 40.45 39.50 40.00 0.0M
2022-05-19 38.55 39.35 37.55 39.20 0.0M
2022-05-18 38.75 40.55 38.50 38.55 0.0M
2022-05-17 41.95 41.95 38.50 38.50 0.0M
2022-05-16 38.15 40.20 38.15 38.75 0.0M
2022-05-13 40.20 40.20 37.55 38.15 0.1M
2022-05-12 38.60 40.35 38.05 38.10 0.0M
2022-05-11 38.75 42.45 37.80 37.95 0.0M
2022-05-10 39.75 41.25 38.30 38.60 0.0M
2022-05-09 42.65 42.65 38.90 39.10 0.1M
2022-05-06 40.50 42.50 40.10 41.40 0.0M
2022-05-05 38.55 42.30 38.55 40.50 0.0M
2022-05-04 38.10 41.60 38.10 38.50 0.0M
2022-05-03 39.80 42.75 38.90 38.90 0.0M
2022-05-02 37.45 40.60 36.30 39.80 0.0M
2022-04-29 40.00 40.00 37.10 37.50 0.2M
2022-04-28 41.90 42.95 38.30 40.00 0.0M
2022-04-27 41.55 42.10 41.50 41.90 0.0M
2022-04-26 44.15 44.15 41.70 42.30 0.2M
2022-04-25 45.35 46.10 43.85 44.25 0.0M
2022-04-22 46.90 46.90 46.00 46.10 0.0M
2022-04-21 45.80 49.40 45.65 47.55 0.0M
2022-04-20 45.05 48.25 45.05 45.80 0.0M
2022-04-19 47.95 47.95 44.50 47.75 0.0M
2022-04-14 47.50 48.65 47.35 48.00 0.0M
2022-04-13 49.15 49.15 47.50 47.50 0.0M
2022-04-12 48.85 49.70 48.30 49.15 0.3M
2022-04-11 50.38 50.38 48.10 48.85 0.0M
2022-04-08 51.00 51.75 50.38 50.63 0.0M
2022-04-07 54.00 54.00 50.38 52.50 0.0M
2022-04-06 53.75 54.63 52.38 54.25 0.0M
2022-04-05 53.50 53.88 52.63 53.88 0.0M
2022-04-04 52.50 52.75 52.50 52.63 0.0M
2022-04-01 51.13 52.63 49.30 52.38 0.0M
2022-03-31 51.25 53.50 51.25 51.25 0.0M
2022-03-30 52.50 53.00 52.00 52.75 0.0M
2022-03-29 53.50 53.50 51.50 52.25 0.0M
2022-03-28 53.25 54.50 52.00 53.50 0.0M
2022-03-25 53.75 53.75 52.25 53.25 0.0M
2022-03-24 55.00 55.00 49.75 53.75 0.0M
2022-03-23 52.75 53.75 50.50 52.75 0.6M
2022-03-22 51.50 51.75 50.75 51.75 0.9M
2022-03-21 53.25 53.25 50.50 51.50 0.0M
2022-03-18 52.00 52.75 50.50 52.75 0.2M
2022-03-17 50.75 50.75 48.50 48.50 0.2M
2022-03-16 46.88 50.00 46.88 48.75 0.0M
2022-03-15 48.75 49.50 46.63 46.88 0.0M
2022-03-14 48.75 50.75 48.63 48.75 0.0M
2022-03-11 47.50 49.00 47.50 48.63 0.0M
2022-03-10 49.63 49.63 46.50 48.13 0.0M
2022-03-09 45.63 47.38 45.13 47.25 0.1M
2022-03-08 45.25 47.25 43.88 43.88 0.1M
2022-03-07 45.88 46.38 41.38 46.00 0.0M
2022-03-04 48.50 48.50 45.88 46.13 0.0M
2022-03-03 46.13 49.88 45.50 48.50 0.0M
2022-03-02 47.50 47.63 44.63 46.50 0.1M
2022-03-01 48.88 49.00 47.50 47.50 0.0M
2022-02-28 48.50 51.75 47.63 49.25 0.0M
2022-02-25 46.25 50.75 46.25 47.00 0.0M
2022-02-24 47.13 47.38 45.00 47.13 0.0M
2022-02-23 50.75 51.25 47.38 47.38 0.0M
2022-02-22 49.25 51.25 48.00 50.50 0.0M
2022-02-21 50.50 52.25 47.00 49.13 0.1M
2022-02-18 51.75 52.75 50.25 50.25 0.0M
2022-02-17 49.75 53.50 49.75 51.75 0.0M
2022-02-16 50.00 53.50 50.00 53.50 0.2M
2022-02-15 53.75 54.75 51.75 52.25 0.1M
2022-02-14 56.25 56.25 51.75 53.75 0.0M
2022-02-11 55.00 56.25 55.00 56.25 0.0M
2022-02-10 55.00 55.50 55.00 55.50 0.0M
2022-02-09 56.00 56.00 55.00 55.25 0.0M
2022-02-08 55.50 55.50 55.00 55.50 0.2M
2022-02-07 54.75 56.75 54.00 55.50 0.0M
2022-02-04 57.25 57.25 54.75 54.75 0.2M
2022-02-03 58.00 58.75 56.25 57.25 0.1M
2022-02-02 58.50 58.50 55.25 56.75 0.1M
2022-02-01 51.75 55.00 51.75 55.00 0.0M
2022-01-31 51.25 53.50 51.25 51.50 0.0M
2022-01-28 52.00 52.75 51.25 51.25 0.0M
2022-01-27 52.50 52.50 51.75 51.75 0.0M
2022-01-26 50.25 52.50 50.25 52.50 0.0M
2022-01-25 48.88 51.25 48.88 50.00 0.0M
2022-01-24 53.25 53.25 48.13 50.00 0.2M
2022-01-21 53.25 53.25 50.50 52.00 0.0M
2022-01-20 52.50 53.75 52.00 52.75 0.1M
2022-01-19 52.50 53.75 51.75 52.50 0.1M
2022-01-18 55.25 57.25 53.00 54.25 0.1M
2022-01-17 55.25 55.25 53.75 54.75 0.0M
2022-01-14 57.00 57.00 54.00 55.25 0.0M
2022-01-13 56.75 57.00 56.00 56.75 0.0M
2022-01-12 55.50 56.75 54.75 56.75 0.0M
2022-01-11 55.50 56.75 54.25 55.25 0.9M
2022-01-10 58.75 59.50 54.50 55.25 0.0M
2022-01-07 61.00 64.75 58.75 58.75 0.0M
2022-01-05 61.50 62.25 60.00 61.00 0.0M
2022-01-04 64.00 64.75 61.50 61.50 0.1M
2022-01-03 59.75 64.25 59.75 62.50 0.0M