Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 346.00 | 355.00 | 346.00 | 355.00 | 345.48 | 70,656 |
| 2025-08-07 | 335.00 | 346.40 | 333.60 | 346.00 | 336.73 | 83,033 |
| 2025-08-06 | 332.60 | 337.80 | 331.80 | 331.80 | 322.91 | 52,100 |
| 2025-08-05 | 329.00 | 334.00 | 329.00 | 331.80 | 322.91 | 49,471 |
| 2025-08-04 | 329.00 | 335.00 | 326.20 | 328.80 | 319.99 | 32,996 |
| 2025-08-01 | 333.80 | 337.60 | 326.40 | 329.00 | 320.18 | 74,361 |
| 2025-07-31 | 337.80 | 338.60 | 332.80 | 336.20 | 327.19 | 42,180 |
| 2025-07-30 | 338.60 | 343.40 | 336.20 | 336.40 | 327.38 | 36,299 |
| 2025-07-29 | 337.80 | 341.40 | 336.80 | 338.40 | 329.33 | 40,872 |
| 2025-07-28 | 360.00 | 361.60 | 337.60 | 338.40 | 329.33 | 177,125 |
| 2025-07-25 | 340.00 | 359.40 | 328.40 | 352.20 | 342.76 | 340,364 |
| 2025-07-24 | 367.40 | 372.80 | 365.00 | 366.40 | 356.58 | 144,237 |
| 2025-07-23 | 341.80 | 365.40 | 341.80 | 363.40 | 353.66 | 264,705 |
| 2025-07-22 | 337.00 | 341.20 | 335.00 | 339.00 | 329.91 | 34,670 |
| 2025-07-21 | 331.80 | 338.80 | 331.80 | 336.80 | 327.77 | 23,588 |
| 2025-07-18 | 333.80 | 335.80 | 328.80 | 332.00 | 323.10 | 39,505 |
| 2025-07-17 | 339.60 | 342.80 | 332.20 | 333.80 | 324.85 | 52,377 |
| 2025-07-16 | 338.00 | 342.20 | 330.80 | 335.20 | 326.22 | 43,310 |
| 2025-07-15 | 329.20 | 340.40 | 329.20 | 337.80 | 328.75 | 68,248 |
| 2025-07-14 | 329.00 | 332.20 | 328.40 | 329.60 | 320.77 | 28,925 |
| 2025-07-11 | 344.00 | 344.00 | 333.80 | 334.20 | 325.24 | 48,928 |
| 2025-07-10 | 338.60 | 345.00 | 338.60 | 343.00 | 333.81 | 83,966 |
| 2025-07-09 | 327.00 | 341.20 | 325.80 | 338.00 | 328.94 | 114,200 |
| 2025-07-08 | 319.80 | 327.60 | 319.00 | 327.00 | 318.24 | 53,699 |
| 2025-07-07 | 315.40 | 320.40 | 312.00 | 319.40 | 310.84 | 74,259 |
| 2025-07-04 | 318.00 | 318.00 | 314.00 | 315.60 | 307.14 | 18,637 |
| 2025-07-03 | 317.80 | 323.00 | 316.60 | 317.60 | 309.09 | 75,167 |
| 2025-07-02 | 309.20 | 317.80 | 301.00 | 316.80 | 308.31 | 119,192 |
| 2025-07-01 | 307.60 | 309.00 | 304.60 | 308.60 | 300.33 | 59,599 |
| 2025-06-30 | 304.00 | 307.60 | 302.40 | 307.60 | 299.36 | 158,319 |
| 2025-06-27 | 297.00 | 303.60 | 295.60 | 303.60 | 295.46 | 138,015 |
| 2025-06-26 | 303.00 | 303.00 | 289.80 | 293.80 | 285.93 | 285,455 |
| 2025-06-25 | 307.40 | 308.20 | 303.80 | 304.40 | 296.24 | 78,432 |
| 2025-06-24 | 311.20 | 313.80 | 306.20 | 306.20 | 297.99 | 156,870 |
| 2025-06-23 | 302.00 | 305.20 | 300.60 | 303.60 | 295.46 | 108,244 |
| 2025-06-19 | 305.40 | 306.60 | 303.00 | 303.60 | 295.46 | 87,076 |
| 2025-06-18 | 308.80 | 308.80 | 303.20 | 307.00 | 298.77 | 78,094 |
| 2025-06-17 | 312.00 | 315.00 | 307.80 | 308.40 | 300.13 | 71,976 |
| 2025-06-16 | 311.80 | 317.40 | 311.40 | 313.20 | 304.81 | 64,376 |
| 2025-06-13 | 310.00 | 313.80 | 308.80 | 311.80 | 303.44 | 110,795 |
| 2025-06-12 | 321.00 | 321.00 | 313.40 | 317.00 | 308.50 | 122,421 |
| 2025-06-11 | 325.00 | 332.40 | 320.60 | 321.40 | 312.79 | 124,774 |
| 2025-06-10 | 321.00 | 324.00 | 319.00 | 324.00 | 315.32 | 91,493 |
| 2025-06-09 | 322.60 | 324.00 | 319.80 | 321.00 | 312.40 | 73,886 |
| 2025-06-05 | 325.60 | 330.00 | 318.20 | 322.80 | 314.15 | 175,089 |
| 2025-06-04 | 331.80 | 336.40 | 328.80 | 330.60 | 321.74 | 83,156 |
| 2025-06-03 | 329.40 | 332.20 | 324.40 | 331.60 | 322.71 | 69,709 |
| 2025-06-02 | 338.00 | 338.00 | 323.40 | 329.40 | 320.57 | 168,211 |
| 2025-05-30 | 339.60 | 342.80 | 336.20 | 339.20 | 330.11 | 122,450 |
| 2025-05-28 | 339.40 | 341.40 | 337.00 | 339.40 | 330.30 | 38,374 |
| 2025-05-27 | 340.00 | 341.20 | 335.60 | 337.40 | 328.36 | 109,136 |
| 2025-05-26 | 333.40 | 337.00 | 331.80 | 334.80 | 325.83 | 89,731 |
| 2025-05-23 | 332.00 | 340.40 | 320.00 | 328.40 | 319.60 | 217,480 |
| 2025-05-22 | 330.00 | 330.00 | 325.40 | 327.40 | 318.62 | 95,646 |
| 2025-05-21 | 334.80 | 334.80 | 327.80 | 331.00 | 322.13 | 66,789 |
| 2025-05-20 | 333.40 | 338.20 | 329.00 | 334.20 | 325.24 | 67,370 |
| 2025-05-19 | 326.60 | 334.00 | 325.20 | 332.00 | 323.10 | 91,824 |
| 2025-05-16 | 331.20 | 333.60 | 326.60 | 327.60 | 318.82 | 71,164 |
| 2025-05-15 | 332.20 | 335.80 | 327.00 | 331.20 | 322.32 | 177,165 |
| 2025-05-14 | 350.00 | 350.60 | 344.20 | 348.20 | 320.68 | 166,420 |
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.