TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	20.100	20.100	19.600	20.100	20.100	19,532
2024-05-08	19.950	20.100	19.700	20.000	20.000	46,567
2024-05-07	20.200	20.400	20.000	20.000	20.000	16,563
2024-05-06	20.600	20.600	20.200	20.600	20.600	8,618
2024-05-03	20.600	20.700	20.100	20.400	20.400	26,385
2024-05-02	20.400	20.800	20.200	20.600	20.600	11,162
2024-04-30	20.300	20.500	20.200	20.200	20.200	11,739
2024-04-29	21.200	21.200	20.300	20.900	20.900	12,741
2024-04-26	21.000	21.800	20.500	21.200	21.200	11,960
2024-04-25	21.500	21.800	20.600	21.800	21.800	162,964
2024-04-24	22.600	24.300	22.200	23.500	23.500	13,236
2024-04-23	22.300	22.900	22.100	22.600	22.600	4,181
2024-04-22	21.900	22.900	21.900	22.900	22.900	6,519
2024-04-19	22.700	22.700	21.400	21.900	21.900	570
2024-04-18	22.400	22.800	21.600	21.700	21.700	11,289
2024-04-17	23.200	23.400	21.600	22.400	22.400	4,552
2024-04-16	21.500	21.800	21.300	21.600	21.600	3,206
2024-04-15	20.200	22.600	20.200	21.500	21.500	20,189
2024-04-12	22.000	22.200	21.500	21.800	21.800	4,763
2024-04-11	21.700	22.100	21.500	22.100	22.100	10,988
2024-04-10	19.750	22.000	19.750	21.700	21.700	122,865
2024-04-09	20.100	20.500	20.100	20.500	20.500	12,607
2024-04-08	20.400	20.400	20.100	20.100	20.100	8,662
2024-04-05	20.500	20.500	20.500	20.500	20.500	381
2024-04-04	20.300	20.500	20.200	20.300	20.300	4,116
2024-04-03	20.700	20.700	20.200	20.200	20.200	4,001
2024-04-02	19.700	20.600	19.700	20.300	20.300	19,585
2024-03-28	20.300	20.300	19.700	20.100	20.100	3,842
2024-03-27	20.100	20.400	20.000	20.100	20.100	19,490
2024-03-26	19.950	20.100	19.800	20.000	20.000	12,330
2024-03-25	20.200	20.500	20.000	20.200	20.200	8,524
2024-03-22	20.700	20.700	20.000	20.000	20.000	6,498
2024-03-21	19.850	20.200	19.850	20.200	20.200	12,011
2024-03-20	19.750	20.100	19.700	20.000	20.000	15,725
2024-03-19	20.000	20.200	20.000	20.200	20.200	2,811
2024-03-18	20.100	20.700	20.000	20.000	20.000	16,163
2024-03-15	20.200	20.500	20.000	20.400	20.400	3,620
2024-03-14	19.300	20.800	19.300	20.000	20.000	20,858
2024-03-13	19.800	21.000	19.250	20.300	20.300	29,889
2024-03-12	20.000	20.400	19.400	20.100	20.100	22,178
2024-03-11	19.950	20.300	19.950	20.300	20.300	14,975
2024-03-08	20.500	20.500	19.700	20.000	20.000	11,127
2024-03-07	19.700	20.500	19.400	20.400	20.400	10,655
2024-03-06	20.400	20.600	19.350	20.600	20.600	8,217
2024-03-05	19.350	19.900	19.350	19.850	19.850	6,516
2024-03-04	21.000	21.000	19.250	19.750	19.750	32,602
2024-03-01	20.600	20.800	19.550	20.800	20.800	11,274
2024-02-29	19.450	20.500	18.900	20.100	20.100	70,695
2024-02-28	20.000	20.000	19.600	19.800	19.800	3,204
2024-02-27	19.650	20.000	19.500	20.000	20.000	15,862
2024-02-26	19.500	19.750	19.300	19.650	19.650	18,672
2024-02-23	20.400	20.400	19.350	19.500	19.500	26,971
2024-02-22	20.000	20.000	19.250	19.700	19.700	37,150
2024-02-21	20.200	20.300	19.700	19.750	19.750	11,044
2024-02-20	20.400	21.200	20.100	20.600	20.600	9,483
2024-02-19	20.900	21.000	20.200	20.700	20.700	9,289
2024-02-16	20.100	21.000	19.800	20.600	20.600	11,701
2024-02-15	20.100	20.500	20.000	20.100	20.100	18,574
2024-02-14	20.600	20.800	20.300	20.300	20.300	8,867
2024-02-13	20.400	20.600	20.100	20.600	20.600	1,630

← NewerPage 11 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.