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
2023-12-29 17.00 17.00 16.70 16.75 0.1M
2023-12-28 16.50 16.80 16.30 16.65 0.4M
2023-12-27 16.75 16.85 16.20 16.40 0.2M
2023-12-22 16.40 16.80 16.00 16.45 0.4M
2023-12-21 15.90 16.20 15.40 16.20 0.7M
2023-12-20 15.65 15.90 15.25 15.70 0.5M
2023-12-19 15.10 15.65 14.90 15.55 3.4M
2023-12-18 15.45 15.60 15.10 15.40 0.1M
2023-12-15 15.30 15.50 14.90 15.00 0.2M
2023-12-14 14.75 15.75 14.40 15.30 0.4M
2023-12-13 15.00 15.00 14.35 14.85 0.2M
2023-12-12 15.40 15.40 14.50 15.00 0.0M
2023-12-11 14.90 14.95 14.45 14.75 0.1M
2023-12-08 15.60 15.70 14.85 14.90 0.1M
2023-12-07 15.35 16.00 14.85 15.70 0.1M
2023-12-06 14.70 15.95 14.15 15.30 0.4M
2023-12-05 14.15 14.40 13.70 14.30 0.6M
2023-12-04 14.50 14.75 14.10 14.15 0.1M
2023-12-01 14.45 14.50 14.15 14.30 0.0M
2023-11-30 14.50 15.00 14.30 14.35 0.0M
2023-11-29 14.65 15.00 14.30 14.50 0.0M
2023-11-28 14.50 14.50 14.20 14.50 0.0M
2023-11-27 14.45 15.15 14.30 14.40 0.1M
2023-11-24 14.50 14.60 14.20 14.40 0.1M
2023-11-23 14.25 15.05 14.10 14.45 0.6M
2023-11-22 14.45 14.45 14.05 14.25 0.1M
2023-11-21 14.00 14.45 13.85 14.45 0.9M
2023-11-20 13.80 14.45 13.80 14.00 0.0M
2023-11-17 13.60 13.95 13.60 13.80 0.1M
2023-11-16 13.95 13.95 13.75 13.75 0.0M
2023-11-15 14.00 14.00 13.65 13.70 0.1M
2023-11-14 13.85 14.00 13.60 13.80 0.7M
2023-11-13 13.65 13.90 13.65 13.85 0.0M
2023-11-10 13.95 13.95 13.60 13.65 0.0M
2023-11-09 13.80 14.00 13.50 13.95 0.1M
2023-11-08 14.00 14.00 13.70 13.80 0.0M
2023-11-07 14.15 14.25 13.95 13.95 0.0M
2023-11-06 14.00 14.05 13.80 13.90 0.0M
2023-11-03 14.20 14.20 13.95 14.00 0.0M
2023-11-02 14.00 14.25 13.95 14.00 0.0M
2023-11-01 14.40 14.40 13.30 13.30 0.0M
2023-10-31 13.65 14.15 13.65 14.05 0.0M
2023-10-30 14.70 14.70 13.90 14.15 0.0M
2023-10-27 14.00 15.25 13.70 14.25 0.0M
2023-10-26 13.95 14.20 13.80 13.80 0.0M
2023-10-25 14.25 14.40 13.90 14.35 0.0M
2023-10-24 14.45 14.45 14.00 14.25 0.0M
2023-10-23 14.50 14.50 14.00 14.00 0.0M
2023-10-20 14.20 14.45 14.05 14.20 0.0M
2023-10-19 14.75 14.95 14.10 14.20 0.0M
2023-10-18 14.65 15.00 14.15 14.85 0.0M
2023-10-17 14.95 15.10 14.55 14.85 0.0M
2023-10-16 14.60 15.10 13.90 15.10 0.0M
2023-10-13 15.75 15.75 14.50 14.75 0.0M
2023-10-12 15.10 15.70 14.50 15.45 0.0M
2023-10-11 14.90 16.45 14.80 14.80 0.1M
2023-10-10 15.65 15.65 14.40 14.90 0.1M
2023-10-09 15.10 15.10 14.70 14.90 0.0M
2023-10-06 15.60 15.65 15.10 15.10 0.0M
2023-10-05 15.25 15.75 15.00 15.65 0.0M
2023-10-04 15.05 15.75 15.00 15.25 0.0M
2023-10-03 15.60 15.80 15.05 15.40 0.0M
2023-10-02 15.85 15.85 15.00 15.40 0.0M
2023-09-29 15.60 15.90 15.40 15.85 0.0M
2023-09-28 15.65 15.95 15.25 15.70 0.0M
2023-09-27 15.50 15.65 15.10 15.65 0.0M
2023-09-26 16.35 16.35 14.90 15.35 0.0M
2023-09-25 15.10 16.15 15.00 15.10 0.1M
2023-09-22 15.50 16.00 14.90 15.10 0.0M
2023-09-21 17.00 17.00 15.45 15.50 0.0M
2023-09-20 15.55 17.45 15.55 15.70 0.0M
2023-09-19 15.65 16.25 15.25 15.40 0.0M
2023-09-18 15.95 17.95 15.30 15.65 0.0M
2023-09-15 15.85 15.85 15.30 15.35 0.0M
2023-09-14 15.95 15.95 15.20 15.25 0.0M
2023-09-13 15.55 15.55 15.15 15.20 0.0M
2023-09-12 15.15 15.80 15.15 15.35 0.0M
2023-09-11 15.30 15.60 15.05 15.15 0.0M
2023-09-08 15.25 15.95 15.05 15.30 0.0M
2023-09-07 15.15 15.65 15.15 15.25 0.0M
2023-09-06 16.15 16.15 15.15 15.15 0.0M
2023-09-05 16.15 16.15 15.55 16.15 0.0M
2023-09-04 15.60 16.00 15.30 15.40 0.0M
2023-09-01 15.50 16.80 15.10 15.65 0.1M
2023-08-31 15.95 15.95 15.15 15.35 0.0M
2023-08-30 15.75 15.75 15.25 15.50 0.0M
2023-08-29 15.55 15.90 15.05 15.45 0.0M
2023-08-28 16.45 16.45 15.40 15.45 0.0M
2023-08-25 15.70 16.50 15.70 16.45 0.0M
2023-08-24 15.85 15.85 15.60 15.70 0.0M
2023-08-23 16.85 16.85 15.40 15.55 0.0M
2023-08-22 16.00 16.00 14.80 15.45 0.0M
2023-08-21 15.30 15.75 15.00 15.30 0.0M
2023-08-18 15.65 15.90 14.55 15.30 0.1M
2023-08-17 16.25 16.45 15.65 15.90 0.0M
2023-08-16 16.50 17.10 16.25 16.45 0.0M
2023-08-15 17.50 17.50 16.05 16.60 0.0M
2023-08-14 17.00 17.95 16.40 16.95 0.1M
2023-08-11 16.50 17.15 16.45 16.70 0.0M
2023-08-10 17.35 17.35 16.25 16.50 0.1M
2023-08-09 16.35 16.95 16.30 16.70 0.0M
2023-08-08 16.85 16.90 16.60 16.70 0.0M
2023-08-07 17.35 17.35 16.50 16.60 0.0M
2023-08-04 17.20 17.20 16.75 16.95 0.0M
2023-08-03 17.30 17.30 16.70 16.95 0.0M
2023-08-02 17.45 17.45 16.85 17.05 0.0M
2023-08-01 17.20 17.20 16.60 16.95 0.0M
2023-07-31 16.95 17.30 16.75 17.00 0.0M
2023-07-28 17.00 17.00 16.65 16.95 0.0M
2023-07-27 17.00 17.20 16.70 17.00 0.0M
2023-07-26 17.00 17.00 16.55 16.75 0.0M
2023-07-25 17.00 17.00 16.85 16.95 0.0M
2023-07-24 17.00 17.10 16.60 16.90 0.0M
2023-07-21 17.10 17.25 17.00 17.00 0.0M
2023-07-20 16.75 17.00 16.55 17.00 0.0M
2023-07-19 17.00 17.50 17.00 17.20 0.0M
2023-07-18 16.50 17.00 16.50 16.95 0.0M
2023-07-17 17.30 17.30 16.65 16.95 0.0M
2023-07-14 17.45 18.20 16.50 17.30 0.0M
2023-07-13 15.70 17.95 15.70 17.45 0.1M
2023-07-12 16.75 17.20 16.10 16.95 0.0M
2023-07-11 16.60 17.90 16.60 16.60 0.0M
2023-07-10 17.50 17.50 16.60 17.15 0.0M
2023-07-07 16.95 17.50 16.75 16.80 0.0M
2023-07-06 17.05 17.50 16.85 16.95 0.0M
2023-07-05 16.55 18.00 16.55 17.05 0.0M
2023-07-04 17.00 17.00 16.45 16.90 0.0M
2023-07-03 17.00 17.00 16.80 16.80 0.0M
2023-06-30 16.75 16.75 16.10 16.10 0.0M
2023-06-29 16.10 16.75 16.10 16.65 0.0M
2023-06-28 16.50 16.50 16.00 16.25 0.0M
2023-06-27 18.00 18.00 16.45 16.75 0.0M
2023-06-26 17.50 17.70 17.00 17.55 0.0M
2023-06-22 18.95 18.95 16.75 17.75 0.0M
2023-06-21 18.95 18.95 16.75 17.75 0.0M
2023-06-20 18.00 18.55 17.65 18.15 0.0M
2023-06-19 19.00 19.00 17.30 18.55 0.2M
2023-06-16 18.50 19.50 18.50 19.00 0.0M
2023-06-15 19.00 19.00 18.15 18.50 0.0M
2023-06-14 18.50 19.00 17.55 19.00 0.1M
2023-06-13 17.35 18.30 17.35 18.30 0.0M
2023-06-12 18.45 18.45 17.05 17.35 0.0M
2023-06-09 17.45 17.50 16.95 16.95 0.0M
2023-06-08 15.95 16.80 15.95 16.35 0.0M
2023-06-07 17.15 17.15 15.80 15.95 0.4M
2023-06-05 16.25 17.40 16.25 17.00 0.1M
2023-06-02 17.00 17.10 16.50 16.90 0.1M
2023-06-01 16.00 16.25 16.00 16.20 0.0M
2023-05-31 15.95 16.80 15.80 15.85 0.0M
2023-05-30 17.05 17.05 15.90 15.95 0.0M
2023-05-29 17.95 17.95 16.85 17.05 0.0M
2023-05-26 17.10 17.10 16.50 16.85 0.0M
2023-05-25 17.00 17.40 16.50 17.10 0.0M
2023-05-24 17.85 18.05 16.85 17.00 0.1M
2023-05-23 18.25 18.40 18.00 18.10 0.0M
2023-05-22 18.25 18.25 17.05 17.60 0.0M
2023-05-19 18.45 18.45 17.45 18.35 0.0M
2023-05-17 18.95 19.00 17.40 18.40 0.0M
2023-05-16 16.80 18.15 16.80 17.20 0.0M
2023-05-15 18.50 18.50 16.95 17.50 0.1M
2023-05-12 18.95 18.95 17.20 18.20 0.0M
2023-05-11 18.60 18.60 17.25 17.60 0.0M
2023-05-10 18.90 18.90 18.00 18.40 0.2M
2023-05-09 17.25 18.95 17.25 18.90 0.0M
2023-05-08 17.70 18.00 16.80 18.00 0.9M
2023-05-05 18.90 18.90 17.55 17.70 0.0M
2023-05-04 17.85 18.50 17.75 18.00 0.0M
2023-05-03 17.95 18.80 17.50 17.90 0.0M
2023-05-02 18.60 18.60 17.85 17.95 0.0M
2023-04-28 18.50 18.90 17.80 18.60 0.0M
2023-04-27 17.50 18.50 17.20 18.50 0.0M
2023-04-26 18.60 18.75 17.20 17.70 0.0M
2023-04-25 19.15 19.45 18.20 18.20 0.0M
2023-04-24 19.20 19.20 18.80 19.15 0.0M
2023-04-21 18.95 19.20 18.50 19.20 0.0M
2023-04-20 18.80 19.10 18.05 18.70 0.0M
2023-04-19 18.15 19.00 18.05 18.80 0.0M
2023-04-18 19.50 19.50 18.55 18.90 0.0M
2023-04-17 19.70 19.80 18.50 19.25 0.0M
2023-04-14 19.20 19.75 18.80 19.40 0.0M
2023-04-13 19.80 19.80 18.65 19.00 0.0M
2023-04-12 18.50 19.90 18.50 18.80 0.0M
2023-04-11 18.25 18.50 17.95 18.45 0.0M
2023-04-06 18.10 18.50 18.10 18.50 0.0M
2023-04-05 18.50 18.50 17.75 17.85 0.0M
2023-04-04 18.05 18.60 18.05 18.45 0.0M
2023-04-03 18.00 19.00 17.90 18.00 0.0M
2023-03-31 17.06 17.92 17.06 17.64 0.2M
2023-03-30 16.82 17.10 16.82 17.06 0.1M
2023-03-29 19.50 19.50 16.50 16.80 0.0M
2023-03-28 16.88 17.00 16.60 16.60 0.0M
2023-03-27 17.00 18.36 16.10 16.90 0.6M
2023-03-24 19.36 19.36 16.48 16.96 0.1M
2023-03-23 18.50 18.52 18.10 18.10 0.0M
2023-03-22 18.80 19.00 18.50 18.50 0.0M
2023-03-21 19.16 19.48 18.52 18.56 0.0M
2023-03-20 19.28 19.98 19.16 19.16 0.0M
2023-03-17 19.02 19.74 18.54 19.26 0.0M
2023-03-16 19.90 19.90 18.70 19.02 0.0M
2023-03-15 20.20 20.20 19.24 19.32 0.0M
2023-03-14 19.88 20.90 19.88 20.20 0.0M
2023-03-13 20.30 21.00 19.50 19.88 0.0M
2023-03-10 20.20 21.00 20.00 20.05 0.0M
2023-03-09 20.60 20.60 20.10 20.60 0.0M
2023-03-08 20.55 20.80 20.55 20.80 0.0M
2023-03-07 21.90 21.90 20.50 20.70 0.0M
2023-03-06 22.15 22.15 20.95 21.10 0.0M
2023-03-03 20.55 21.85 20.55 21.00 0.0M
2023-03-02 22.00 22.00 20.60 20.80 0.0M
2023-03-01 20.40 21.45 20.00 21.20 0.0M
2023-02-28 21.50 22.05 20.50 21.20 0.0M
2023-02-27 21.10 22.30 21.10 21.50 0.0M
2023-02-24 22.15 22.80 20.50 21.10 0.0M
2023-02-23 23.70 24.10 22.10 22.25 0.0M
2023-02-22 24.15 24.15 22.15 23.70 0.0M
2023-02-21 23.85 24.55 22.55 24.15 0.0M
2023-02-20 23.00 25.35 23.00 23.85 0.0M
2023-02-17 23.40 23.80 22.50 23.20 0.0M
2023-02-16 23.90 25.00 23.30 23.50 0.0M
2023-02-15 23.80 24.95 23.30 23.90 0.0M
2023-02-14 23.75 24.90 23.75 24.90 0.0M
2023-02-13 25.00 25.00 23.35 23.35 0.0M
2023-02-10 23.25 24.95 23.25 23.60 0.0M
2023-02-09 25.45 25.45 23.95 23.95 0.0M
2023-02-08 24.65 25.45 24.40 25.45 0.0M
2023-02-07 24.25 24.65 24.20 24.65 0.0M
2023-02-06 25.25 25.25 24.05 24.20 0.0M
2023-02-03 24.30 25.30 23.10 25.25 0.0M
2023-02-02 24.20 24.60 23.80 24.30 0.0M
2023-02-01 23.45 24.00 22.30 24.00 0.0M
2023-01-31 23.40 24.00 23.05 23.45 0.0M
2023-01-30 24.55 24.55 23.30 24.10 0.0M
2023-01-27 24.95 25.00 24.40 24.55 0.0M
2023-01-26 24.45 25.00 24.20 24.75 0.0M
2023-01-25 24.45 25.50 24.45 24.45 0.0M
2023-01-24 24.40 24.75 24.10 24.45 0.0M
2023-01-23 24.60 24.80 24.00 24.45 0.0M
2023-01-20 24.85 25.00 24.05 24.60 0.0M
2023-01-19 25.00 25.00 24.20 24.95 0.0M
2023-01-18 24.90 25.25 24.00 25.15 0.0M
2023-01-17 25.00 25.00 24.20 24.90 0.0M
2023-01-16 24.20 26.00 24.20 24.65 0.0M
2023-01-13 23.60 24.90 23.60 24.20 0.1M
2023-01-12 24.50 24.90 23.00 23.60 0.1M
2023-01-11 24.80 24.95 24.15 24.15 0.0M
2023-01-10 25.10 25.10 24.20 24.80 0.2M
2023-01-09 23.20 24.10 23.20 24.10 0.0M
2023-01-05 22.40 23.10 22.20 23.00 0.0M
2023-01-04 22.50 23.30 22.45 22.50 0.0M
2023-01-03 21.95 22.85 21.95 22.50 0.0M
2023-01-02 20.85 21.25 20.30 21.25 0.0M