TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.700	19.700	18.750	19.000	19.000	9,946
2023-11-15	20.200	20.200	19.700	19.700	19.700	2,904
2023-11-14	20.900	20.900	19.850	20.200	20.200	7,549
2023-11-13	19.000	21.400	19.000	20.900	20.900	32,329
2023-11-10	18.000	19.000	17.800	19.000	19.000	8,454
2023-11-09	18.000	18.200	17.650	18.200	18.200	6,269
2023-11-08	17.550	17.750	17.250	17.700	17.700	4,281
2023-11-07	17.750	18.000	17.200	17.900	17.900	7,348
2023-11-06	17.350	17.900	16.400	17.800	17.800	7,613
2023-11-03	17.400	17.800	17.000	17.350	17.350	3,647
2023-11-02	19.400	19.400	17.400	17.400	17.400	5,637
2023-11-01	17.800	18.500	17.750	18.450	18.450	11,008
2023-10-31	17.900	18.100	15.500	17.950	17.950	76,227
2023-10-30	17.600	18.500	17.500	18.100	18.100	11,083
2023-10-27	18.350	18.350	17.400	17.500	17.500	6,829
2023-10-26	18.000	18.150	17.500	18.150	18.150	30,324
2023-10-25	18.050	19.000	17.750	18.000	18.000	18,710
2023-10-24	17.700	19.050	17.700	18.050	18.050	12,947
2023-10-23	17.450	18.250	17.450	18.250	18.250	19,487
2023-10-20	17.250	17.900	17.200	17.450	17.450	15,302
2023-10-19	17.850	17.850	17.400	17.650	17.650	9,408
2023-10-18	17.950	17.950	17.500	17.500	17.500	5,597
2023-10-17	17.900	18.050	17.300	17.400	17.400	48,069
2023-10-16	17.500	18.200	17.400	18.200	18.200	22,272
2023-10-13	18.500	19.250	17.500	17.500	17.500	23,935
2023-10-12	17.800	18.900	17.300	18.500	18.500	63,423
2023-10-11	17.250	17.950	17.000	17.000	17.000	16,146
2023-10-10	16.150	17.800	16.000	16.950	16.950	18,837
2023-10-09	16.700	16.950	15.550	16.350	16.350	13,191
2023-10-06	18.750	18.750	16.700	17.150	17.150	6,075
2023-10-05	18.050	18.050	17.200	17.200	17.200	1,111
2023-10-04	17.500	17.600	17.350	17.350	17.350	4,192
2023-10-03	18.650	18.650	17.150	17.500	17.500	9,419
2023-10-02	18.100	18.200	17.800	17.900	17.900	6,148
2023-09-29	17.500	18.100	17.500	18.100	18.100	2,743
2023-09-28	17.100	18.600	17.100	18.050	18.050	19,828
2023-09-27	17.550	17.550	16.700	17.550	17.550	13,751
2023-09-26	17.500	18.750	17.050	17.500	17.500	6,275
2023-09-25	18.150	18.150	17.500	17.500	17.500	12,723
2023-09-22	18.150	18.150	17.450	18.100	18.100	5,332
2023-09-21	17.600	18.050	17.150	17.850	17.850	1,287
2023-09-20	18.350	19.750	17.600	17.600	17.600	25,974
2023-09-19	17.700	18.600	17.100	17.700	17.700	19,701
2023-09-18	18.300	19.150	17.350	17.500	17.500	5,541
2023-09-15	18.000	18.200	17.250	18.050	18.050	10,131
2023-09-14	17.650	17.700	17.050	17.700	17.700	6,066
2023-09-13	18.150	18.450	17.700	17.700	17.700	3,070
2023-09-12	18.000	18.350	18.000	18.150	18.150	1,538
2023-09-11	17.750	18.250	17.600	17.600	17.600	5,294
2023-09-08	16.900	17.550	16.900	17.400	17.400	5,322
2023-09-07	17.450	17.450	17.100	17.400	17.400	1,354
2023-09-06	17.800	17.900	17.100	17.400	17.400	4,716
2023-09-05	17.150	17.800	16.900	17.800	17.800	19,046
2023-09-04	17.350	17.500	17.000	17.200	17.200	7,947
2023-09-01	17.500	17.500	17.250	17.400	17.400	2,660
2023-08-31	17.100	17.500	17.100	17.500	17.500	12,525
2023-08-30	18.000	18.100	17.000	17.350	17.350	10,783
2023-08-29	17.450	18.500	17.450	18.000	18.000	6,661
2023-08-28	18.200	19.450	17.500	18.200	18.200	24,126
2023-08-25	17.900	18.200	17.000	18.200	18.200	16,446

← NewerPage 13 of 21 · 1,218 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.