Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 321.00 | 327.50 | 321.00 | 325.00 | 299.31 | 48,114 |
| 2024-08-20 | 329.50 | 329.50 | 320.50 | 322.50 | 297.01 | 73,255 |
| 2024-08-19 | 326.50 | 329.00 | 325.00 | 326.50 | 300.70 | 71,161 |
| 2024-08-16 | 324.00 | 327.50 | 319.00 | 326.00 | 300.24 | 123,570 |
| 2024-08-15 | 312.00 | 321.50 | 311.00 | 320.50 | 295.17 | 97,490 |
| 2024-08-14 | 311.50 | 312.00 | 307.50 | 310.00 | 285.50 | 48,114 |
| 2024-08-13 | 308.00 | 310.50 | 305.00 | 310.00 | 285.50 | 40,146 |
| 2024-08-12 | 308.50 | 312.50 | 306.50 | 307.50 | 283.20 | 47,739 |
| 2024-08-09 | 309.50 | 313.50 | 304.50 | 308.00 | 283.66 | 61,553 |
| 2024-08-08 | 309.00 | 309.00 | 302.50 | 307.50 | 283.20 | 238,254 |
| 2024-08-07 | 315.00 | 319.00 | 310.00 | 310.50 | 285.96 | 318,867 |
| 2024-08-06 | 316.50 | 318.50 | 309.50 | 313.00 | 288.26 | 132,193 |
| 2024-08-05 | 305.00 | 315.50 | 296.50 | 313.50 | 288.72 | 262,885 |
| 2024-08-02 | 325.00 | 327.00 | 315.00 | 318.00 | 292.87 | 160,998 |
| 2024-08-01 | 336.00 | 336.00 | 326.50 | 328.00 | 302.08 | 258,265 |
| 2024-07-31 | 332.00 | 347.00 | 331.00 | 342.00 | 314.97 | 177,072 |
| 2024-07-30 | 335.00 | 338.50 | 330.50 | 331.50 | 305.30 | 77,625 |
| 2024-07-29 | 349.00 | 350.00 | 334.00 | 335.00 | 308.52 | 235,090 |
| 2024-07-26 | 341.00 | 350.00 | 330.00 | 343.50 | 316.35 | 248,262 |
| 2024-07-25 | 341.00 | 341.00 | 329.50 | 335.50 | 308.98 | 128,485 |
| 2024-07-24 | 362.50 | 362.50 | 345.50 | 347.50 | 320.04 | 202,103 |
| 2024-07-23 | 367.50 | 368.00 | 358.00 | 362.50 | 333.85 | 51,249 |
| 2024-07-22 | 361.00 | 369.50 | 359.50 | 367.00 | 338.00 | 65,326 |
| 2024-07-19 | 367.00 | 367.00 | 358.50 | 361.00 | 332.47 | 47,402 |
| 2024-07-18 | 348.00 | 367.50 | 346.50 | 367.50 | 338.46 | 190,370 |
| 2024-07-17 | 354.50 | 354.50 | 346.00 | 348.00 | 320.50 | 71,293 |
| 2024-07-16 | 355.00 | 356.00 | 351.00 | 355.50 | 327.40 | 59,026 |
| 2024-07-15 | 357.00 | 357.50 | 351.50 | 355.00 | 326.94 | 83,396 |
| 2024-07-12 | 346.50 | 359.50 | 345.50 | 358.50 | 330.17 | 120,487 |
| 2024-07-11 | 348.00 | 348.50 | 337.00 | 346.50 | 319.12 | 95,177 |
| 2024-07-10 | 342.00 | 346.00 | 339.00 | 346.00 | 318.65 | 44,282 |
| 2024-07-09 | 348.00 | 349.00 | 339.00 | 342.00 | 314.97 | 77,948 |
| 2024-07-08 | 353.00 | 353.00 | 347.00 | 348.00 | 320.50 | 43,666 |
| 2024-07-05 | 351.00 | 357.00 | 349.50 | 353.00 | 325.10 | 74,106 |
| 2024-07-04 | 350.00 | 352.00 | 347.00 | 351.00 | 323.26 | 64,406 |
| 2024-07-03 | 346.50 | 351.00 | 346.50 | 350.00 | 322.34 | 29,479 |
| 2024-07-02 | 351.00 | 351.00 | 345.00 | 346.00 | 318.65 | 76,064 |
| 2024-07-01 | 351.50 | 361.00 | 350.00 | 351.50 | 323.72 | 85,929 |
| 2024-06-28 | 345.00 | 354.00 | 343.00 | 349.00 | 321.42 | 135,382 |
| 2024-06-27 | 336.50 | 343.00 | 334.50 | 342.00 | 314.97 | 38,936 |
| 2024-06-26 | 336.00 | 338.00 | 332.50 | 336.50 | 309.91 | 73,142 |
| 2024-06-25 | 339.00 | 340.00 | 334.00 | 335.50 | 308.98 | 113,229 |
| 2024-06-24 | 336.50 | 345.50 | 334.50 | 341.00 | 314.05 | 112,181 |
| 2024-06-20 | 341.00 | 344.00 | 340.50 | 343.50 | 316.35 | 52,439 |
| 2024-06-19 | 342.00 | 343.50 | 341.00 | 342.00 | 314.97 | 38,238 |
| 2024-06-18 | 339.50 | 344.00 | 339.50 | 343.00 | 315.89 | 37,509 |
| 2024-06-17 | 337.50 | 342.50 | 336.00 | 339.00 | 312.21 | 79,686 |
| 2024-06-14 | 346.50 | 350.50 | 335.00 | 337.50 | 310.83 | 243,581 |
| 2024-06-13 | 375.50 | 376.50 | 362.00 | 363.00 | 319.13 | 165,784 |
| 2024-06-12 | 367.50 | 375.50 | 367.00 | 375.50 | 330.12 | 119,557 |
| 2024-06-11 | 374.00 | 374.00 | 361.50 | 368.00 | 323.52 | 116,399 |
| 2024-06-10 | 372.00 | 374.00 | 368.00 | 373.50 | 328.36 | 108,879 |
| 2024-06-07 | 391.50 | 391.50 | 369.50 | 371.50 | 326.60 | 480,371 |
| 2024-06-05 | 388.00 | 395.00 | 384.50 | 395.00 | 347.26 | 193,609 |
| 2024-06-04 | 383.50 | 389.00 | 380.00 | 388.00 | 341.10 | 162,579 |
| 2024-06-03 | 383.00 | 388.00 | 380.00 | 383.00 | 336.71 | 145,046 |
| 2024-05-31 | 376.00 | 381.50 | 373.00 | 378.50 | 332.75 | 183,342 |
| 2024-05-30 | 363.00 | 382.00 | 357.00 | 373.50 | 328.36 | 400,832 |
| 2024-05-29 | 374.00 | 374.50 | 354.00 | 357.50 | 314.29 | 149,808 |
| 2024-05-28 | 380.50 | 381.50 | 371.50 | 374.00 | 328.80 | 76,103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 10.2209 SEK |
| 2025-05-15 | 18.9369 SEK |
| 2024-06-14 | 16.7090 SEK |
| 2023-06-02 | 7.7976 SEK |
| 2022-06-10 | 5.5697 SEK |
| 2021-07-01 | 2.7848 SEK |
| 2020-09-24 | 11.1394 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.