TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	15.650	15.850	15.650	15.650	15.650	845
2024-08-05	15.400	16.200	15.400	15.850	15.850	9,242
2024-08-02	16.550	16.550	16.050	16.350	16.350	5,255
2024-08-01	16.350	16.800	16.350	16.800	16.800	4,740
2024-07-31	18.300	18.300	16.300	16.300	16.300	11,298
2024-07-30	17.000	17.250	16.350	16.950	16.950	1,476
2024-07-29	16.850	16.950	16.600	16.950	16.950	1,042
2024-07-26	16.850	17.000	16.850	16.850	16.850	2,820
2024-07-25	17.150	17.200	16.900	16.900	16.900	3,553
2024-07-24	16.950	17.350	16.900	17.200	17.200	5,818
2024-07-23	17.150	17.250	17.150	17.250	17.250	3,299
2024-07-22	17.550	18.200	17.000	17.550	17.550	17,081
2024-07-19	17.300	18.600	17.300	17.550	17.550	2,703
2024-07-18	17.500	17.600	16.650	17.500	17.500	8,595
2024-07-17	17.050	17.150	17.000	17.000	17.000	8,175
2024-07-16	17.000	17.000	16.450	17.000	17.000	12,236
2024-07-15	17.100	17.500	16.900	17.000	17.000	19,232
2024-07-12	18.850	18.850	16.600	16.850	16.850	60,950
2024-07-11	19.650	20.100	19.600	19.850	19.850	15,553
2024-07-10	19.750	20.300	19.400	19.650	19.650	7,247
2024-07-09	19.650	20.000	19.650	20.000	20.000	2,857
2024-07-08	20.000	20.600	20.000	20.200	20.200	8,148
2024-07-05	20.400	20.400	19.950	20.000	20.000	7,388
2024-07-04	20.200	21.200	20.200	20.400	20.400	9,243
2024-07-03	20.300	20.900	20.100	20.100	20.100	5,175
2024-07-02	20.100	20.300	20.000	20.100	20.100	10,087
2024-07-01	20.100	20.100	20.100	20.100	20.100	217
2024-06-28	20.200	20.200	19.950	20.000	20.000	4,330
2024-06-27	20.000	20.200	20.000	20.200	20.200	601
2024-06-26	20.000	20.400	19.500	20.000	20.000	10,738
2024-06-25	20.600	20.600	20.000	20.000	20.000	5,689
2024-06-24	20.000	20.300	19.850	20.000	20.000	4,529
2024-06-20	20.100	20.300	20.000	20.300	20.300	5,070
2024-06-19	20.400	20.400	20.100	20.100	20.100	548
2024-06-18	20.400	20.600	20.400	20.400	20.400	4,776
2024-06-17	20.400	20.700	20.200	20.200	20.200	30,715
2024-06-14	21.000	21.100	20.000	21.100	21.100	11,105
2024-06-13	20.900	21.500	20.600	20.900	20.900	11,732
2024-06-12	19.850	22.000	19.850	20.900	20.900	6,189
2024-06-11	20.800	21.300	20.600	20.800	20.800	10,069
2024-06-10	19.400	21.200	19.400	20.800	20.800	7,393
2024-06-07	20.000	20.600	19.850	20.600	20.600	9,108
2024-06-05	20.300	20.700	20.300	20.500	20.500	9,181
2024-06-04	20.400	20.500	20.100	20.500	20.500	744
2024-06-03	20.500	20.600	20.300	20.500	20.500	16,050
2024-05-31	20.000	21.000	20.000	20.400	20.400	9,025
2024-05-30	20.300	20.800	20.200	20.200	20.200	6,142
2024-05-29	20.900	21.200	20.400	20.400	20.400	548
2024-05-28	20.000	21.000	19.950	20.900	20.900	21,784
2024-05-27	20.400	20.800	20.400	20.800	20.800	3,793
2024-05-24	20.300	20.500	20.200	20.500	20.500	3,255
2024-05-23	20.600	20.900	20.300	20.700	20.700	11,749
2024-05-22	20.800	20.800	20.500	20.800	20.800	6,109
2024-05-21	21.300	21.300	20.600	20.600	20.600	9,733
2024-05-20	20.100	21.900	20.100	21.300	21.300	11,867
2024-05-17	20.800	21.100	20.800	21.100	21.100	7,817
2024-05-16	20.500	21.200	20.500	20.800	20.800	1,693
2024-05-15	20.000	20.600	19.900	20.500	20.500	17,719
2024-05-14	19.975	20.200	19.975	20.000	20.000	47,488
2024-05-13	19.700	20.200	19.650	20.000	20.000	17,686

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.