Titania Holding AB (publ) (STO:TITA.B)
Sweden
· Delayed Price · Currency is SEK 7.98
-0.14 (-1.72%)
Mar 9, 2026, 3:02 PM CET
Titania Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.22 | 8.22 | 8.02 | 8.12 | 8.12 | -1.22% | 3,051 |
| Mar 5, 2026 | 8.42 | 8.44 | 8.12 | 8.22 | 8.22 | -1.44% | 4,127 |
| Mar 4, 2026 | 7.98 | 8.34 | 7.98 | 8.34 | 8.34 | 2.21% | 15,908 |
| Mar 3, 2026 | 8.52 | 8.54 | 8.04 | 8.16 | 8.16 | -5.34% | 16,513 |
| Mar 2, 2026 | 8.44 | 8.74 | 8.42 | 8.62 | 8.62 | 0.47% | 40,678 |
| Feb 27, 2026 | 8.62 | 8.84 | 8.48 | 8.58 | 8.58 | - | 11,468 |
| Feb 26, 2026 | 8.66 | 8.66 | 8.38 | 8.58 | 8.58 | - | 20,095 |
| Feb 25, 2026 | 8.38 | 8.82 | 8.38 | 8.58 | 8.58 | -1.38% | 4,810 |
| Feb 24, 2026 | 8.40 | 8.98 | 8.30 | 8.70 | 8.70 | -1.36% | 27,678 |
| Feb 23, 2026 | 9.00 | 9.08 | 8.64 | 8.82 | 8.82 | -0.90% | 28,647 |
| Feb 20, 2026 | 9.22 | 9.22 | 8.76 | 8.90 | 8.90 | -2.41% | 23,785 |
| Feb 19, 2026 | 9.26 | 9.28 | 9.08 | 9.12 | 9.12 | -0.44% | 7,214 |
| Feb 18, 2026 | 9.10 | 9.34 | 9.08 | 9.16 | 9.16 | 0.66% | 14,503 |
| Feb 17, 2026 | 9.00 | 9.12 | 8.90 | 9.10 | 9.10 | 1.34% | 5,353 |
| Feb 16, 2026 | 8.90 | 9.18 | 8.90 | 8.98 | 8.98 | 0.67% | 10,416 |
| Feb 13, 2026 | 8.92 | 9.12 | 8.90 | 8.92 | 8.92 | -0.67% | 8,291 |
| Feb 12, 2026 | 8.96 | 9.10 | 8.96 | 8.98 | 8.98 | -2.60% | 7,247 |
| Feb 11, 2026 | 8.98 | 9.22 | 8.98 | 9.22 | 9.22 | 2.44% | 11,097 |
| Feb 10, 2026 | 8.98 | 9.00 | 8.72 | 9.00 | 9.00 | 0.22% | 24,930 |
| Feb 9, 2026 | 8.62 | 8.98 | 8.62 | 8.98 | 8.98 | 3.46% | 2,350 |
| Feb 6, 2026 | 8.76 | 8.84 | 8.60 | 8.68 | 8.68 | -1.81% | 11,691 |
| Feb 5, 2026 | 9.00 | 9.10 | 8.72 | 8.84 | 8.84 | 0.23% | 2,654 |
| Feb 4, 2026 | 9.20 | 9.20 | 8.64 | 8.82 | 8.82 | -2.43% | 13,343 |
| Feb 3, 2026 | 9.18 | 9.38 | 8.96 | 9.04 | 9.04 | -1.95% | 17,579 |
| Feb 2, 2026 | 9.18 | 9.22 | 9.02 | 9.22 | 9.22 | -0.43% | 5,572 |
| Jan 30, 2026 | 8.82 | 9.30 | 8.64 | 9.26 | 9.26 | 3.58% | 43,095 |
| Jan 29, 2026 | 9.16 | 9.18 | 8.80 | 8.94 | 8.94 | -1.76% | 2,573 |
| Jan 28, 2026 | 9.24 | 9.34 | 8.90 | 9.10 | 9.10 | -1.52% | 17,467 |
| Jan 27, 2026 | 9.20 | 9.30 | 9.14 | 9.24 | 9.24 | -0.65% | 18,508 |
| Jan 26, 2026 | 9.36 | 9.56 | 9.20 | 9.30 | 9.30 | -0.64% | 5,583 |
| Jan 23, 2026 | 9.28 | 9.36 | 9.06 | 9.36 | 9.36 | -2.30% | 18,885 |
| Jan 22, 2026 | 9.58 | 10.45 | 9.40 | 9.58 | 9.58 | 1.91% | 18,819 |
| Jan 21, 2026 | 9.14 | 9.60 | 9.14 | 9.40 | 9.40 | 1.29% | 14,679 |
| Jan 20, 2026 | 9.58 | 9.58 | 9.24 | 9.28 | 9.28 | -1.28% | 4,617 |
| Jan 19, 2026 | 9.20 | 9.58 | 9.08 | 9.40 | 9.40 | 1.95% | 24,614 |
| Jan 16, 2026 | 9.28 | 9.34 | 9.10 | 9.22 | 9.22 | -1.28% | 25,477 |
| Jan 15, 2026 | 9.54 | 9.54 | 9.34 | 9.34 | 9.34 | -2.10% | 10,521 |
| Jan 14, 2026 | 9.82 | 9.82 | 9.52 | 9.54 | 9.54 | -2.45% | 5,325 |
| Jan 13, 2026 | 9.62 | 9.78 | 9.58 | 9.78 | 9.78 | 2.09% | 32,525 |
| Jan 12, 2026 | 9.54 | 9.88 | 9.36 | 9.58 | 9.58 | 2.79% | 22,020 |
| Jan 9, 2026 | 9.76 | 10.05 | 9.32 | 9.32 | 9.32 | -4.70% | 19,254 |
| Jan 8, 2026 | 9.34 | 9.90 | 9.32 | 9.78 | 9.78 | 5.84% | 26,342 |
| Jan 7, 2026 | 9.10 | 9.64 | 9.10 | 9.24 | 9.24 | 2.90% | 52,586 |
| Jan 5, 2026 | 8.90 | 8.98 | 8.58 | 8.98 | 8.98 | 5.65% | 20,202 |
| Jan 2, 2026 | 8.24 | 8.50 | 8.20 | 8.50 | 8.50 | 3.41% | 15,722 |
| Dec 30, 2025 | 8.04 | 8.38 | 8.04 | 8.22 | 8.22 | 2.75% | 3,334 |
| Dec 29, 2025 | 8.00 | 8.24 | 8.00 | 8.00 | 8.00 | - | 860 |
| Dec 23, 2025 | 8.08 | 8.14 | 7.90 | 8.00 | 8.00 | -0.50% | 16,735 |
| Dec 22, 2025 | 8.08 | 8.08 | 7.94 | 8.04 | 8.04 | -1.47% | 4,433 |
| Dec 19, 2025 | 8.04 | 8.24 | 8.04 | 8.16 | 8.16 | -0.49% | 2,570 |
| Dec 18, 2025 | 8.14 | 8.46 | 8.14 | 8.20 | 8.20 | 0.49% | 2,908 |
| Dec 17, 2025 | 8.16 | 8.28 | 8.16 | 8.16 | 8.16 | 0.49% | 3,489 |
| Dec 16, 2025 | 8.02 | 8.18 | 8.02 | 8.12 | 8.12 | 2.27% | 5,440 |
| Dec 15, 2025 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | -1.98% | 5,316 |
| Dec 12, 2025 | 8.10 | 8.14 | 7.86 | 8.10 | 8.10 | -0.98% | 15,928 |
| Dec 11, 2025 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | - | 1,165 |
| Dec 10, 2025 | 8.28 | 8.46 | 8.10 | 8.18 | 8.18 | -0.97% | 12,852 |
| Dec 9, 2025 | 8.06 | 8.36 | 8.06 | 8.26 | 8.26 | -0.48% | 18,868 |
| Dec 8, 2025 | 8.68 | 8.68 | 7.96 | 8.30 | 8.30 | -6.53% | 14,761 |
| Dec 5, 2025 | 8.82 | 9.12 | 8.70 | 8.88 | 8.88 | -0.67% | 17,369 |
| Dec 4, 2025 | 9.12 | 9.12 | 8.74 | 8.94 | 8.94 | -1.97% | 35,737 |
| Dec 3, 2025 | 9.22 | 9.22 | 8.88 | 9.12 | 9.12 | -1.08% | 10,081 |
| Dec 2, 2025 | 8.74 | 9.22 | 8.60 | 9.22 | 9.22 | 6.47% | 30,138 |
| Dec 1, 2025 | 8.66 | 8.66 | 8.22 | 8.66 | 8.66 | -1.59% | 10,722 |
| Nov 28, 2025 | 8.52 | 10.05 | 8.50 | 8.80 | 8.80 | 3.53% | 76,771 |
| Nov 27, 2025 | 8.38 | 8.52 | 8.36 | 8.50 | 8.50 | 0.47% | 9,246 |
| Nov 26, 2025 | 8.32 | 8.46 | 8.32 | 8.46 | 8.46 | 0.48% | 8,232 |
| Nov 25, 2025 | 8.30 | 8.62 | 8.12 | 8.42 | 8.42 | 2.93% | 12,606 |
| Nov 24, 2025 | 8.28 | 8.28 | 8.00 | 8.18 | 8.18 | - | 2,728 |
| Nov 21, 2025 | 8.18 | 8.18 | 7.90 | 8.18 | 8.18 | -0.97% | 18,777 |
| Nov 20, 2025 | 7.74 | 8.26 | 7.66 | 8.26 | 8.26 | 8.68% | 6,865 |
| Nov 19, 2025 | 7.20 | 7.82 | 7.20 | 7.60 | 7.60 | 3.26% | 7,131,564 |
| Nov 18, 2025 | 7.52 | 7.52 | 7.36 | 7.36 | 7.36 | -0.54% | 5,177 |
| Nov 17, 2025 | 7.36 | 7.64 | 7.36 | 7.40 | 7.40 | -1.07% | 7,848 |
| Nov 14, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 1.08% | 3,792 |
| Nov 13, 2025 | 7.48 | 7.50 | 7.22 | 7.40 | 7.40 | -0.54% | 26,317 |
| Nov 12, 2025 | 7.52 | 7.78 | 7.42 | 7.44 | 7.44 | -1.59% | 20,004 |
| Nov 11, 2025 | 7.50 | 8.18 | 7.32 | 7.56 | 7.56 | 1.89% | 22,275 |
| Nov 10, 2025 | 7.72 | 7.72 | 7.42 | 7.42 | 7.42 | -0.80% | 2,720 |
| Nov 7, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | 0.27% | 653 |
| Nov 6, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 458 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.44 | 7.46 | 7.46 | -1.32% | 8,558 |
| Nov 4, 2025 | 7.66 | 7.66 | 7.44 | 7.56 | 7.56 | -2.33% | 2,360 |
| Nov 3, 2025 | 8.02 | 8.04 | 7.72 | 7.74 | 7.74 | -6.52% | 18,746 |
| Oct 31, 2025 | 8.34 | 8.36 | 8.02 | 8.28 | 8.28 | -1.19% | 10,272 |
| Oct 30, 2025 | 7.76 | 8.90 | 7.72 | 8.38 | 8.38 | 5.54% | 30,692 |
| Oct 29, 2025 | 7.28 | 8.10 | 7.22 | 7.94 | 7.94 | 7.88% | 37,837 |
| Oct 28, 2025 | 7.18 | 7.74 | 7.18 | 7.36 | 7.36 | 0.55% | 7,028 |
| Oct 27, 2025 | 7.48 | 7.50 | 7.14 | 7.32 | 7.32 | -2.92% | 47,514 |
| Oct 24, 2025 | 7.10 | 7.54 | 7.10 | 7.54 | 7.54 | 3.86% | 6,439 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.26 | 7.26 | 7.26 | -5.71% | 22,755 |
| Oct 22, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -2.04% | 2,369 |
| Oct 21, 2025 | 8.14 | 8.14 | 7.86 | 7.86 | 7.86 | -0.76% | 5,014 |
| Oct 20, 2025 | 7.70 | 7.94 | 7.70 | 7.92 | 7.92 | - | 4,423 |
| Oct 17, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | -0.50% | 16,593 |
| Oct 16, 2025 | 7.92 | 7.96 | 7.72 | 7.96 | 7.96 | -0.50% | 11,954 |
| Oct 15, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 1.78% | 25,864 |
| Oct 14, 2025 | 7.74 | 7.98 | 7.74 | 7.86 | 7.86 | 1.03% | 11,968 |
| Oct 13, 2025 | 7.66 | 7.78 | 7.56 | 7.78 | 7.78 | 1.04% | 13,353 |
| Oct 10, 2025 | 7.66 | 7.76 | 7.66 | 7.70 | 7.70 | -1.03% | 455 |