Skip to main content
Titania Holding AB (publ) (STO:TITA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
7.92
-0.10 (-1.25%)
Apr 29, 2026, 2:58 PM CET

Titania Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.028.148.028.028.02-22,281
Apr 27, 20268.068.188.028.028.02-2.91%10,188
Apr 24, 20268.328.328.188.268.260.49%1,601
Apr 23, 20268.348.408.208.228.22-1.44%15,356
Apr 22, 20268.328.348.228.348.34-8,678
Apr 21, 20268.028.348.028.348.342.71%5,826
Apr 20, 20268.048.128.028.128.12-0.25%11,050
Apr 17, 20268.128.148.008.148.140.49%2,396
Apr 16, 20268.128.128.008.108.10-5,615
Apr 15, 20268.188.208.008.108.10-0.98%5,560
Apr 14, 20268.068.348.068.188.181.49%13,656
Apr 13, 20268.108.108.008.068.06-0.49%8,535
Apr 10, 20268.068.127.988.108.10-0.74%12,332
Apr 9, 20268.328.368.168.168.16-1.92%10,404
Apr 8, 20268.288.328.108.328.320.48%6,789
Apr 7, 20268.008.288.008.288.282.22%6,180
Apr 1, 20268.348.347.908.108.100.25%28,726
Mar 31, 20268.208.207.928.088.082.02%716
Mar 30, 20267.948.067.907.927.92-1.25%11,049
Mar 27, 20268.028.048.028.028.02-0.99%2,661
Mar 26, 20268.028.228.008.108.101.76%3,113
Mar 25, 20267.948.127.887.967.96-7,484
Mar 24, 20267.907.967.867.967.96-1.24%896
Mar 23, 20268.388.387.868.068.06-1.71%17,001
Mar 20, 20268.108.408.108.208.20-1.68%4,708
Mar 19, 20268.188.348.108.348.34-0.48%9,806
Mar 18, 20268.368.408.368.388.380.24%6,218
Mar 17, 20268.408.408.188.368.36-0.48%13,255
Mar 16, 20267.928.407.928.408.405.00%8,237
Mar 13, 20267.988.007.888.008.00-1.23%6,158
Mar 12, 20268.108.107.808.108.101.50%9,670
Mar 11, 20268.148.147.987.987.98-3.16%4,060
Mar 10, 20268.108.268.088.248.242.49%2,715
Mar 9, 20268.048.127.788.048.04-0.99%11,770
Mar 6, 20268.228.228.028.128.12-1.22%3,051
Mar 5, 20268.428.448.128.228.22-1.44%4,127
Mar 4, 20267.988.347.988.348.342.21%15,908
Mar 3, 20268.528.548.048.168.16-5.34%16,513
Mar 2, 20268.448.748.428.628.620.47%40,678
Feb 27, 20268.628.848.488.588.58-11,468
Feb 26, 20268.668.668.388.588.58-20,095
Feb 25, 20268.388.828.388.588.58-1.38%4,810
Feb 24, 20268.408.988.308.708.70-1.36%27,678
Feb 23, 20269.009.088.648.828.82-0.90%28,647
Feb 20, 20269.229.228.768.908.90-2.41%23,785
Feb 19, 20269.269.289.089.129.12-0.44%7,214
Feb 18, 20269.109.349.089.169.160.66%14,503
Feb 17, 20269.009.128.909.109.101.34%5,353
Feb 16, 20268.909.188.908.988.980.67%10,416
Feb 13, 20268.929.128.908.928.92-0.67%8,291
Feb 12, 20268.969.108.968.988.98-2.60%7,247
Feb 11, 20268.989.228.989.229.222.44%11,097
Feb 10, 20268.989.008.729.009.000.22%24,930
Feb 9, 20268.628.988.628.988.983.46%2,350
Feb 6, 20268.768.848.608.688.68-1.81%11,691
Feb 5, 20269.009.108.728.848.840.23%2,654
Feb 4, 20269.209.208.648.828.82-2.43%13,343
Feb 3, 20269.189.388.969.049.04-1.95%17,579
Feb 2, 20269.189.229.029.229.22-0.43%5,572
Jan 30, 20268.829.308.649.269.263.58%43,095
Jan 29, 20269.169.188.808.948.94-1.76%2,573
Jan 28, 20269.249.348.909.109.10-1.52%17,467
Jan 27, 20269.209.309.149.249.24-0.65%18,508
Jan 26, 20269.369.569.209.309.30-0.64%5,583
Jan 23, 20269.289.369.069.369.36-2.30%18,885
Jan 22, 20269.5810.459.409.589.581.91%18,819
Jan 21, 20269.149.609.149.409.401.29%14,679
Jan 20, 20269.589.589.249.289.28-1.28%4,617
Jan 19, 20269.209.589.089.409.401.95%24,614
Jan 16, 20269.289.349.109.229.22-1.28%25,477
Jan 15, 20269.549.549.349.349.34-2.10%10,521
Jan 14, 20269.829.829.529.549.54-2.45%5,325
Jan 13, 20269.629.789.589.789.782.09%32,525
Jan 12, 20269.549.889.369.589.582.79%22,020
Jan 9, 20269.7610.059.329.329.32-4.70%19,254
Jan 8, 20269.349.909.329.789.785.84%26,342
Jan 7, 20269.109.649.109.249.242.90%52,586
Jan 5, 20268.908.988.588.988.985.65%20,202
Jan 2, 20268.248.508.208.508.503.41%15,722
Dec 30, 20258.048.388.048.228.222.75%3,334
Dec 29, 20258.008.248.008.008.00-860
Dec 23, 20258.088.147.908.008.00-0.50%16,735
Dec 22, 20258.088.087.948.048.04-1.47%4,433
Dec 19, 20258.048.248.048.168.16-0.49%2,570
Dec 18, 20258.148.468.148.208.200.49%2,908
Dec 17, 20258.168.288.168.168.160.49%3,489
Dec 16, 20258.028.188.028.128.122.27%5,440
Dec 15, 20257.907.947.907.947.94-1.98%5,316
Dec 12, 20258.108.147.868.108.10-0.98%15,928
Dec 11, 20258.128.188.128.188.18-1,165
Dec 10, 20258.288.468.108.188.18-0.97%12,852
Dec 9, 20258.068.368.068.268.26-0.48%18,868
Dec 8, 20258.688.687.968.308.30-6.53%14,761
Dec 5, 20258.829.128.708.888.88-0.67%17,369
Dec 4, 20259.129.128.748.948.94-1.97%35,737
Dec 3, 20259.229.228.889.129.12-1.08%10,081
Dec 2, 20258.749.228.609.229.226.47%30,138
Dec 1, 20258.668.668.228.668.66-1.59%10,722
Nov 28, 20258.5210.058.508.808.803.53%76,771
Nov 27, 20258.388.528.368.508.500.47%9,246