TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	20.700	20.800	20.100	20.500	20.500	8,029
2024-02-09	20.600	20.700	20.100	20.500	20.500	1,854
2024-02-08	20.400	20.900	20.400	20.600	20.600	2,314
2024-02-07	22.100	22.100	20.700	20.700	20.700	27,270
2024-02-06	21.000	21.100	20.500	21.000	21.000	6,437
2024-02-05	21.400	21.400	20.100	21.000	21.000	7,057
2024-02-02	21.400	24.000	19.950	21.400	21.400	62,017
2024-02-01	19.750	20.100	18.900	19.500	19.500	10,284
2024-01-31	20.800	20.800	19.550	20.300	20.300	17,692
2024-01-30	21.800	21.800	20.300	20.800	20.800	15,157
2024-01-29	21.000	21.400	20.500	20.900	20.900	3,219
2024-01-26	20.400	23.200	20.400	21.000	21.000	40,783
2024-01-25	21.800	22.000	19.350	20.700	20.700	11,266
2024-01-24	19.400	21.400	19.300	21.100	21.100	7,989
2024-01-23	19.200	20.400	19.200	20.200	20.200	16,528
2024-01-22	20.400	20.800	19.150	19.500	19.500	43,191
2024-01-19	20.500	21.700	20.100	20.200	20.200	14,611
2024-01-18	21.000	21.000	20.200	21.000	21.000	12,714
2024-01-17	20.500	21.000	20.500	21.000	21.000	4,378
2024-01-16	20.300	21.800	20.300	20.300	20.300	6,801
2024-01-15	22.200	22.700	21.000	21.400	21.400	7,178
2024-01-12	22.200	22.700	22.100	22.200	22.200	7,512
2024-01-11	22.700	23.000	22.400	22.600	22.600	3,019
2024-01-10	23.000	23.000	22.100	22.500	22.500	8,551
2024-01-09	22.500	23.000	22.500	22.900	22.900	9,988
2024-01-08	22.000	23.000	22.000	22.500	22.500	4,959
2024-01-05	23.400	24.000	22.000	22.000	22.000	5,047
2024-01-04	22.500	23.400	20.700	23.000	23.000	10,617
2024-01-03	23.700	24.000	22.500	22.500	22.500	11,142
2024-01-02	24.000	24.000	23.000	23.700	23.700	20,802
2023-12-29	22.800	23.300	21.900	23.300	23.300	13,507
2023-12-28	21.600	22.800	21.600	22.800	22.800	6,902
2023-12-27	23.500	24.400	21.500	22.000	22.000	13,014
2023-12-22	21.800	21.800	19.700	21.200	21.200	22,235
2023-12-21	20.900	21.500	20.800	21.200	21.200	10,599
2023-12-20	20.900	21.500	20.400	20.600	20.600	7,244
2023-12-19	20.800	21.700	20.600	20.800	20.800	6,278
2023-12-18	20.700	21.000	20.200	20.800	20.800	8,775
2023-12-15	21.000	21.000	20.000	20.700	20.700	8,315
2023-12-14	21.100	21.100	20.200	20.700	20.700	6,355
2023-12-13	20.500	21.000	20.000	20.500	20.500	8,959
2023-12-12	20.700	21.200	19.900	19.950	19.950	18,759
2023-12-11	20.500	21.600	20.000	20.700	20.700	7,757
2023-12-08	20.700	21.400	20.300	20.700	20.700	16,959
2023-12-07	20.700	20.900	19.550	19.750	19.750	10,789
2023-12-06	20.000	20.700	20.000	20.700	20.700	7,535
2023-12-05	20.600	20.700	19.900	20.500	20.500	6,464
2023-12-04	19.750	21.000	19.750	20.600	20.600	8,316
2023-12-01	19.350	20.300	19.350	19.400	19.400	6,471
2023-11-30	19.600	19.700	19.000	19.150	19.150	6,026
2023-11-29	19.750	20.300	19.000	19.500	19.500	5,409
2023-11-28	20.000	20.700	19.400	19.750	19.750	4,559
2023-11-27	19.200	20.100	18.750	20.000	20.000	40,396
2023-11-24	18.950	19.800	18.400	19.200	19.200	11,402
2023-11-23	19.200	19.200	18.800	18.850	18.850	2,089
2023-11-22	19.050	19.050	18.550	18.550	18.550	9,910
2023-11-21	18.950	19.650	18.500	18.650	18.650	15,885
2023-11-20	19.150	19.550	18.950	18.950	18.950	9,348
2023-11-17	19.800	19.850	18.950	19.150	19.150	15,341
2023-11-16	19.700	19.700	18.750	19.000	19.000	9,946

← NewerPage 12 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.