Traton SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	157.00	159.40	157.00	159.40	135.25	32,597
2022-12-16	157.40	158.80	155.50	156.90	133.13	26,433
2022-12-15	161.00	161.00	156.70	156.80	133.05	37,288
2022-12-14	161.50	161.50	159.50	160.00	135.76	33,265
2022-12-13	160.30	163.50	158.80	161.60	137.12	138,805
2022-12-12	162.80	162.80	159.70	160.30	136.02	54,061
2022-12-09	159.50	162.80	159.50	162.80	138.14	69,480
2022-12-08	158.70	159.90	158.50	159.80	135.59	26,246
2022-12-07	162.20	162.20	158.10	158.70	134.66	27,463
2022-12-06	164.40	164.40	161.80	162.20	137.63	131,198
2022-12-05	167.80	168.20	163.90	164.40	139.50	42,984
2022-12-02	165.00	168.40	164.40	167.80	142.38	71,976
2022-12-01	168.00	168.90	164.70	165.50	140.43	38,415
2022-11-30	167.60	167.60	164.80	166.10	140.94	99,970
2022-11-29	162.20	164.00	161.60	163.80	138.99	30,543
2022-11-28	165.20	165.20	161.40	162.20	137.63	46,116
2022-11-25	163.60	166.00	162.30	165.60	140.52	43,902
2022-11-24	163.00	164.30	162.30	163.60	138.82	41,572
2022-11-23	164.00	164.00	159.70	162.60	137.97	252,495
2022-11-22	162.30	164.00	161.20	162.90	138.22	101,837
2022-11-21	162.00	162.70	159.70	162.30	137.72	54,232
2022-11-18	163.10	164.30	161.40	162.70	138.06	160,555
2022-11-17	161.20	162.20	158.30	160.90	136.53	103,085
2022-11-16	163.50	164.00	158.90	159.90	135.68	41,388
2022-11-15	163.80	164.90	161.10	163.50	138.73	65,120
2022-11-14	164.50	165.50	159.50	163.40	138.65	154,024
2022-11-11	160.20	163.30	159.90	162.90	138.22	160,448
2022-11-10	156.00	161.40	154.70	159.90	135.68	89,370
2022-11-09	155.00	156.50	153.00	156.30	132.62	37,907
2022-11-08	151.00	154.90	150.90	154.40	131.01	40,900
2022-11-07	147.60	152.20	147.60	151.10	128.21	79,570
2022-11-04	143.00	147.80	143.00	146.60	124.39	28,112
2022-11-03	141.40	143.00	139.70	142.40	120.83	34,034
2022-11-02	145.00	145.00	139.60	142.50	120.91	33,159
2022-11-01	138.90	143.70	138.80	142.00	120.49	131,563
2022-10-31	139.00	139.00	135.70	137.80	116.93	43,511
2022-10-28	147.20	147.50	136.90	138.50	117.52	234,516
2022-10-27	145.00	149.10	144.50	148.70	126.18	144,449
2022-10-26	142.00	144.80	141.40	144.40	122.53	93,323
2022-10-25	136.50	141.40	136.50	141.00	119.64	94,000
2022-10-24	136.30	138.80	135.40	136.50	115.82	398,533
2022-10-21	136.70	136.70	133.70	135.40	114.89	182,111
2022-10-20	140.40	140.60	136.60	137.70	116.84	28,973
2022-10-19	141.90	142.30	139.80	139.80	118.62	57,875
2022-10-18	139.50	141.10	138.50	140.20	118.96	99,886
2022-10-17	137.60	138.00	134.20	137.70	116.84	90,513
2022-10-14	138.30	140.70	134.80	135.70	115.14	111,650
2022-10-13	134.80	136.10	132.50	135.70	115.14	186,041
2022-10-12	135.00	135.40	132.30	134.70	114.30	63,915
2022-10-11	135.30	136.10	133.10	133.90	113.62	85,253
2022-10-10	140.00	140.50	135.80	136.20	115.57	53,791
2022-10-07	141.00	142.00	138.40	140.00	118.79	29,699
2022-10-06	141.20	142.10	139.50	140.50	119.22	42,157
2022-10-05	143.90	143.90	138.50	140.00	118.79	27,562
2022-10-04	137.90	144.00	137.90	143.40	121.68	55,798
2022-10-03	132.00	137.30	130.00	136.80	116.08	38,064
2022-09-30	130.50	134.00	130.20	133.00	112.85	44,269
2022-09-29	134.80	134.80	129.00	130.20	110.48	67,583
2022-09-28	134.80	134.80	131.00	134.40	114.04	50,811
2022-09-27	138.60	139.10	134.90	135.90	115.31	36,932

← NewerPage 17 of 21 · 1,256 trading daysOlder →

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.