Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 360.50 | 378.00 | 360.50 | 374.00 | 344.44 | 332,832 |
| 2025-02-12 | 355.50 | 362.50 | 355.50 | 359.00 | 330.63 | 160,042 |
| 2025-02-11 | 353.00 | 358.00 | 350.00 | 355.50 | 327.40 | 87,888 |
| 2025-02-10 | 351.00 | 356.50 | 351.00 | 351.50 | 323.72 | 46,892 |
| 2025-02-07 | 344.50 | 355.00 | 344.00 | 349.50 | 321.88 | 150,852 |
| 2025-02-06 | 333.00 | 346.50 | 333.00 | 343.00 | 315.89 | 73,798 |
| 2025-02-05 | 336.50 | 336.50 | 332.50 | 335.50 | 308.98 | 52,516 |
| 2025-02-04 | 337.50 | 341.00 | 333.00 | 339.50 | 312.67 | 35,653 |
| 2025-02-03 | 331.50 | 340.00 | 327.00 | 337.00 | 310.37 | 259,689 |
| 2025-01-31 | 346.00 | 347.50 | 342.00 | 345.00 | 317.73 | 83,643 |
| 2025-01-30 | 340.00 | 349.00 | 339.00 | 346.00 | 318.65 | 158,861 |
| 2025-01-29 | 323.50 | 344.50 | 323.50 | 340.50 | 313.59 | 285,416 |
| 2025-01-28 | 324.00 | 326.00 | 321.00 | 322.00 | 296.55 | 67,020 |
| 2025-01-27 | 325.00 | 325.00 | 319.00 | 324.50 | 298.85 | 64,033 |
| 2025-01-24 | 327.50 | 332.00 | 324.50 | 325.50 | 299.77 | 56,618 |
| 2025-01-23 | 322.50 | 326.00 | 319.50 | 326.00 | 300.24 | 109,320 |
| 2025-01-22 | 319.00 | 324.50 | 314.50 | 322.00 | 296.55 | 154,371 |
| 2025-01-21 | 316.00 | 319.50 | 311.00 | 319.00 | 293.79 | 110,411 |
| 2025-01-20 | 319.00 | 320.50 | 313.50 | 320.00 | 294.71 | 143,757 |
| 2025-01-17 | 309.50 | 321.50 | 309.50 | 319.50 | 294.25 | 200,817 |
| 2025-01-16 | 310.00 | 312.00 | 308.00 | 309.50 | 285.04 | 127,187 |
| 2025-01-15 | 310.50 | 311.50 | 303.00 | 310.00 | 285.50 | 164,128 |
| 2025-01-14 | 302.00 | 317.00 | 302.00 | 310.50 | 285.96 | 193,652 |
| 2025-01-13 | 305.00 | 306.50 | 299.50 | 301.50 | 277.67 | 222,762 |
| 2025-01-10 | 332.00 | 332.00 | 305.50 | 307.00 | 282.74 | 521,793 |
| 2025-01-09 | 333.00 | 335.00 | 329.00 | 334.00 | 307.60 | 60,288 |
| 2025-01-08 | 335.00 | 338.00 | 329.50 | 333.00 | 306.68 | 94,581 |
| 2025-01-07 | 334.50 | 338.00 | 329.00 | 336.50 | 309.91 | 139,570 |
| 2025-01-03 | 322.00 | 327.00 | 319.50 | 322.50 | 297.01 | 90,455 |
| 2025-01-02 | 320.00 | 324.00 | 316.00 | 322.50 | 297.01 | 136,295 |
| 2024-12-30 | 320.50 | 322.50 | 316.50 | 319.00 | 293.79 | 38,405 |
| 2024-12-27 | 317.00 | 323.00 | 317.00 | 320.50 | 295.17 | 54,017 |
| 2024-12-23 | 319.00 | 319.50 | 314.50 | 317.00 | 291.95 | 61,618 |
| 2024-12-20 | 321.00 | 321.00 | 311.00 | 318.00 | 292.87 | 115,558 |
| 2024-12-19 | 323.50 | 327.50 | 320.00 | 322.00 | 296.55 | 94,186 |
| 2024-12-18 | 330.00 | 332.00 | 326.00 | 328.50 | 302.54 | 57,490 |
| 2024-12-17 | 325.00 | 332.50 | 322.50 | 330.00 | 303.92 | 146,403 |
| 2024-12-16 | 351.50 | 354.00 | 327.00 | 328.50 | 302.54 | 579,773 |
| 2024-12-13 | 354.50 | 363.00 | 354.50 | 357.00 | 328.79 | 76,753 |
| 2024-12-12 | 351.50 | 358.50 | 351.50 | 355.00 | 326.94 | 119,083 |
| 2024-12-11 | 350.50 | 353.50 | 348.00 | 352.00 | 324.18 | 60,011 |
| 2024-12-10 | 347.00 | 355.00 | 347.00 | 350.50 | 322.80 | 100,602 |
| 2024-12-09 | 351.00 | 353.00 | 346.50 | 349.00 | 321.42 | 108,461 |
| 2024-12-06 | 346.00 | 351.50 | 345.00 | 351.50 | 323.72 | 65,207 |
| 2024-12-05 | 346.50 | 352.00 | 345.00 | 347.00 | 319.58 | 66,102 |
| 2024-12-04 | 339.50 | 352.00 | 339.50 | 346.50 | 319.12 | 133,776 |
| 2024-12-03 | 332.00 | 340.50 | 332.00 | 340.00 | 313.13 | 101,956 |
| 2024-12-02 | 328.00 | 334.50 | 326.00 | 332.00 | 305.76 | 92,135 |
| 2024-11-29 | 332.00 | 332.50 | 329.00 | 330.00 | 303.92 | 52,749 |
| 2024-11-28 | 330.00 | 337.50 | 330.00 | 332.00 | 305.76 | 76,353 |
| 2024-11-27 | 318.50 | 326.00 | 317.00 | 325.00 | 299.31 | 121,000 |
| 2024-11-26 | 330.00 | 332.50 | 318.00 | 320.00 | 294.71 | 148,044 |
| 2024-11-25 | 333.00 | 335.00 | 329.00 | 332.00 | 305.76 | 48,480 |
| 2024-11-22 | 334.00 | 336.50 | 327.00 | 332.00 | 305.76 | 75,677 |
| 2024-11-21 | 334.00 | 334.50 | 327.00 | 333.50 | 307.14 | 77,703 |
| 2024-11-20 | 342.00 | 342.50 | 333.50 | 333.50 | 307.14 | 57,700 |
| 2024-11-19 | 342.00 | 345.00 | 333.50 | 340.50 | 313.59 | 127,082 |
| 2024-11-18 | 349.00 | 351.50 | 341.50 | 343.50 | 316.35 | 89,975 |
| 2024-11-15 | 351.50 | 355.00 | 347.00 | 349.00 | 321.42 | 81,383 |
| 2024-11-14 | 358.50 | 358.50 | 352.50 | 353.00 | 325.10 | 118,418 |
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.