Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 233.00 | 234.20 | 228.00 | 228.40 | 187.84 | 28,112 |
| 2022-01-07 | 234.60 | 237.00 | 232.20 | 233.00 | 191.62 | 28,956 |
| 2022-01-05 | 236.20 | 237.20 | 233.80 | 234.60 | 192.93 | 32,150 |
| 2022-01-04 | 230.00 | 238.20 | 229.80 | 236.00 | 194.09 | 66,410 |
| 2022-01-03 | 229.20 | 233.20 | 229.20 | 230.00 | 189.15 | 57,253 |
| 2021-12-30 | 227.00 | 229.20 | 226.20 | 229.00 | 188.33 | 40,101 |
| 2021-12-29 | 231.60 | 232.00 | 227.40 | 227.60 | 187.18 | 35,225 |
| 2021-12-28 | 230.20 | 231.80 | 230.00 | 231.40 | 190.30 | 14,007 |
| 2021-12-27 | 226.80 | 230.80 | 226.80 | 230.00 | 189.15 | 21,984 |
| 2021-12-23 | 225.00 | 227.40 | 223.80 | 226.40 | 186.19 | 45,393 |
| 2021-12-22 | 218.60 | 222.60 | 218.20 | 221.60 | 182.24 | 7,715 |
| 2021-12-21 | 217.00 | 220.40 | 216.40 | 218.60 | 179.78 | 40,763 |
| 2021-12-20 | 218.00 | 218.60 | 213.80 | 216.80 | 178.30 | 38,795 |
| 2021-12-17 | 219.60 | 221.60 | 216.00 | 220.20 | 181.09 | 81,639 |
| 2021-12-16 | 215.40 | 220.60 | 215.40 | 218.60 | 179.78 | 44,023 |
| 2021-12-15 | 214.40 | 216.00 | 213.80 | 214.80 | 176.65 | 28,372 |
| 2021-12-14 | 217.20 | 217.80 | 214.40 | 214.40 | 176.32 | 51,942 |
| 2021-12-13 | 217.80 | 220.60 | 216.60 | 217.00 | 178.46 | 40,888 |
| 2021-12-10 | 221.80 | 222.00 | 218.00 | 218.00 | 179.28 | 29,844 |
| 2021-12-09 | 224.00 | 227.20 | 219.20 | 221.80 | 182.41 | 107,161 |
| 2021-12-08 | 224.00 | 227.20 | 222.20 | 225.00 | 185.04 | 70,221 |
| 2021-12-07 | 214.40 | 224.00 | 214.40 | 223.20 | 183.56 | 108,484 |
| 2021-12-06 | 205.60 | 215.60 | 205.60 | 214.40 | 176.32 | 125,723 |
| 2021-12-03 | 213.40 | 213.40 | 204.60 | 205.00 | 168.59 | 50,041 |
| 2021-12-02 | 215.20 | 216.40 | 207.80 | 209.20 | 172.05 | 87,295 |
| 2021-12-01 | 212.60 | 217.20 | 211.80 | 215.20 | 176.98 | 129,846 |
| 2021-11-30 | 214.00 | 214.00 | 206.80 | 213.00 | 175.17 | 70,728 |
| 2021-11-29 | 216.60 | 219.60 | 214.40 | 215.00 | 176.82 | 82,877 |
| 2021-11-26 | 225.00 | 226.00 | 215.80 | 217.00 | 178.46 | 114,895 |
| 2021-11-25 | 230.20 | 230.20 | 225.20 | 226.60 | 186.36 | 28,834 |
| 2021-11-24 | 230.80 | 232.60 | 229.20 | 230.20 | 189.32 | 27,959 |
| 2021-11-23 | 234.00 | 234.00 | 228.60 | 230.80 | 189.81 | 37,988 |
| 2021-11-22 | 233.60 | 235.20 | 232.40 | 234.20 | 192.61 | 22,593 |
| 2021-11-19 | 237.20 | 238.80 | 231.40 | 233.60 | 192.11 | 39,142 |
| 2021-11-18 | 240.00 | 240.00 | 234.40 | 236.20 | 194.25 | 34,752 |
| 2021-11-17 | 241.20 | 241.60 | 236.80 | 236.80 | 194.74 | 45,243 |
| 2021-11-16 | 237.80 | 241.40 | 237.80 | 240.60 | 197.87 | 49,941 |
| 2021-11-15 | 237.60 | 241.20 | 236.00 | 237.80 | 195.57 | 44,120 |
| 2021-11-12 | 230.20 | 235.80 | 230.20 | 235.20 | 193.43 | 205,177 |
| 2021-11-11 | 230.40 | 231.00 | 229.20 | 229.40 | 188.66 | 29,088 |
| 2021-11-10 | 231.80 | 231.80 | 227.60 | 228.80 | 188.16 | 42,643 |
| 2021-11-09 | 228.20 | 231.60 | 227.00 | 228.20 | 187.67 | 32,654 |
| 2021-11-08 | 224.80 | 229.60 | 224.20 | 228.00 | 187.51 | 55,427 |
| 2021-11-05 | 222.80 | 224.40 | 221.80 | 224.00 | 184.22 | 22,195 |
| 2021-11-04 | 224.40 | 226.80 | 218.00 | 222.60 | 183.07 | 75,689 |
| 2021-11-03 | 224.20 | 227.40 | 223.40 | 225.60 | 185.53 | 90,608 |
| 2021-11-02 | 224.60 | 230.20 | 223.40 | 224.20 | 184.38 | 54,782 |
| 2021-11-01 | 224.60 | 224.60 | 221.80 | 224.40 | 184.55 | 22,153 |
| 2021-10-29 | 224.40 | 224.40 | 218.40 | 221.60 | 182.24 | 35,081 |
| 2021-10-28 | 219.80 | 222.80 | 217.40 | 220.40 | 181.26 | 44,859 |
| 2021-10-27 | 224.00 | 225.00 | 220.60 | 221.60 | 182.24 | 66,427 |
| 2021-10-26 | 225.00 | 226.40 | 222.60 | 223.40 | 183.72 | 33,571 |
| 2021-10-25 | 220.80 | 224.20 | 219.40 | 222.80 | 183.23 | 72,423 |
| 2021-10-22 | 219.60 | 222.60 | 218.80 | 220.40 | 181.26 | 13,410 |
| 2021-10-21 | 221.00 | 221.80 | 218.20 | 219.80 | 180.76 | 22,384 |
| 2021-10-20 | 221.00 | 222.00 | 217.40 | 221.00 | 181.75 | 35,314 |
| 2021-10-19 | 220.60 | 221.20 | 219.40 | 220.80 | 181.59 | 57,222 |
| 2021-10-18 | 221.20 | 222.20 | 218.40 | 220.40 | 181.26 | 75,264 |
| 2021-10-15 | 217.40 | 221.80 | 217.40 | 221.20 | 181.91 | 50,264 |
| 2021-10-14 | 219.20 | 220.20 | 216.20 | 217.40 | 178.79 | 65,515 |
← NewerPage 21 of 21 · 1,260 trading days
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.