Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 379.50 | 380.50 | 377.00 | 380.50 | 334.51 | 32,654 |
| 2024-05-24 | 376.50 | 384.00 | 375.50 | 379.50 | 333.63 | 52,254 |
| 2024-05-23 | 382.00 | 384.50 | 376.50 | 381.00 | 334.95 | 90,946 |
| 2024-05-22 | 375.50 | 378.50 | 372.50 | 377.00 | 331.43 | 175,074 |
| 2024-05-21 | 377.50 | 377.50 | 370.50 | 375.50 | 330.12 | 82,186 |
| 2024-05-20 | 378.00 | 381.50 | 377.00 | 377.50 | 331.87 | 33,635 |
| 2024-05-17 | 377.00 | 379.50 | 372.00 | 378.00 | 332.31 | 59,705 |
| 2024-05-16 | 383.50 | 385.50 | 377.00 | 377.00 | 331.43 | 66,156 |
| 2024-05-15 | 382.50 | 391.00 | 380.00 | 384.00 | 337.59 | 105,659 |
| 2024-05-14 | 390.00 | 391.50 | 379.00 | 382.50 | 336.27 | 223,788 |
| 2024-05-13 | 397.00 | 399.50 | 395.00 | 398.00 | 349.90 | 68,891 |
| 2024-05-10 | 385.00 | 398.50 | 385.00 | 397.00 | 349.02 | 93,660 |
| 2024-05-08 | 383.00 | 387.50 | 383.00 | 386.50 | 339.79 | 29,327 |
| 2024-05-07 | 387.00 | 391.00 | 379.00 | 385.00 | 338.47 | 80,122 |
| 2024-05-06 | 382.00 | 385.50 | 371.00 | 383.00 | 336.71 | 107,712 |
| 2024-05-03 | 386.00 | 386.00 | 372.50 | 380.50 | 334.51 | 197,351 |
| 2024-05-02 | 397.00 | 397.50 | 386.00 | 391.50 | 344.18 | 150,408 |
| 2024-04-30 | 405.00 | 408.00 | 397.00 | 401.00 | 352.53 | 64,166 |
| 2024-04-29 | 395.00 | 408.00 | 394.00 | 403.00 | 354.29 | 177,641 |
| 2024-04-26 | 414.00 | 430.50 | 382.50 | 388.50 | 341.54 | 369,035 |
| 2024-04-25 | 406.00 | 407.50 | 394.00 | 396.00 | 348.14 | 117,783 |
| 2024-04-24 | 405.00 | 408.00 | 402.00 | 405.50 | 356.49 | 70,386 |
| 2024-04-23 | 394.00 | 404.00 | 392.00 | 403.00 | 354.29 | 49,108 |
| 2024-04-22 | 399.00 | 402.50 | 392.00 | 394.00 | 346.38 | 131,693 |
| 2024-04-19 | 400.00 | 400.50 | 392.50 | 398.00 | 349.90 | 79,747 |
| 2024-04-18 | 402.00 | 407.50 | 399.50 | 403.50 | 354.73 | 88,236 |
| 2024-04-17 | 393.00 | 403.00 | 391.00 | 400.50 | 352.09 | 86,756 |
| 2024-04-16 | 401.50 | 401.50 | 388.00 | 391.50 | 344.18 | 106,210 |
| 2024-04-15 | 401.00 | 409.00 | 401.00 | 404.50 | 355.61 | 291,867 |
| 2024-04-12 | 400.50 | 407.00 | 400.50 | 401.00 | 352.53 | 76,235 |
| 2024-04-11 | 401.00 | 402.50 | 390.50 | 399.00 | 350.77 | 98,390 |
| 2024-04-10 | 405.00 | 410.50 | 391.00 | 402.00 | 353.41 | 136,613 |
| 2024-04-09 | 407.00 | 412.00 | 395.00 | 404.00 | 355.17 | 238,519 |
| 2024-04-08 | 398.50 | 410.50 | 397.00 | 407.00 | 357.81 | 150,064 |
| 2024-04-05 | 393.00 | 399.00 | 388.50 | 397.00 | 349.02 | 113,777 |
| 2024-04-04 | 383.00 | 397.50 | 382.50 | 396.00 | 348.14 | 128,356 |
| 2024-04-03 | 386.50 | 388.50 | 374.50 | 383.50 | 337.15 | 164,651 |
| 2024-04-02 | 379.00 | 389.50 | 379.00 | 386.50 | 339.79 | 118,900 |
| 2024-03-28 | 389.00 | 391.60 | 379.00 | 379.20 | 333.37 | 91,595 |
| 2024-03-27 | 393.80 | 395.80 | 384.20 | 389.00 | 341.98 | 72,681 |
| 2024-03-26 | 393.60 | 396.80 | 389.60 | 393.80 | 346.20 | 108,441 |
| 2024-03-25 | 393.60 | 395.80 | 387.60 | 391.60 | 344.27 | 79,501 |
| 2024-03-22 | 389.40 | 397.40 | 389.40 | 393.00 | 345.50 | 117,116 |
| 2024-03-21 | 385.00 | 391.40 | 380.20 | 389.40 | 342.33 | 145,693 |
| 2024-03-20 | 384.20 | 384.80 | 375.00 | 382.20 | 336.01 | 127,715 |
| 2024-03-19 | 374.40 | 384.20 | 373.00 | 384.20 | 337.76 | 195,140 |
| 2024-03-18 | 373.00 | 377.40 | 370.00 | 374.40 | 329.15 | 143,664 |
| 2024-03-15 | 358.20 | 375.00 | 356.00 | 373.00 | 327.92 | 206,010 |
| 2024-03-14 | 364.60 | 367.00 | 352.00 | 358.40 | 315.08 | 229,379 |
| 2024-03-13 | 366.00 | 369.40 | 357.40 | 366.00 | 321.76 | 230,546 |
| 2024-03-12 | 357.00 | 365.60 | 356.80 | 364.60 | 320.53 | 319,893 |
| 2024-03-11 | 350.40 | 355.00 | 344.80 | 355.00 | 312.09 | 195,123 |
| 2024-03-08 | 349.60 | 355.00 | 346.00 | 350.40 | 308.05 | 331,240 |
| 2024-03-07 | 345.00 | 347.80 | 335.00 | 346.20 | 304.36 | 232,069 |
| 2024-03-06 | 324.20 | 347.40 | 322.40 | 342.40 | 301.02 | 662,667 |
| 2024-03-05 | 296.80 | 323.40 | 290.00 | 321.60 | 282.73 | 386,301 |
| 2024-03-04 | 291.60 | 296.00 | 290.00 | 295.00 | 259.34 | 190,920 |
| 2024-03-01 | 278.00 | 289.40 | 278.00 | 289.40 | 254.42 | 257,413 |
| 2024-02-29 | 275.40 | 276.00 | 272.60 | 274.60 | 241.41 | 44,741 |
| 2024-02-28 | 274.00 | 276.00 | 271.40 | 275.20 | 241.94 | 60,891 |
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.