TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	18.650	18.700	17.900	18.400	18.400	4,988
2023-08-23	18.450	18.750	17.650	18.600	18.600	15,913
2023-08-22	18.600	18.750	18.050	18.450	18.450	6,575
2023-08-21	17.900	18.750	17.750	18.600	18.600	7,088
2023-08-18	17.650	17.900	17.650	17.900	17.900	8,831
2023-08-17	17.900	18.500	17.650	18.000	18.000	6,581
2023-08-16	17.700	18.250	17.650	18.200	18.200	6,777
2023-08-15	18.900	18.900	17.550	18.050	18.050	5,413
2023-08-14	18.050	18.050	17.800	18.050	18.050	2,943
2023-08-11	19.700	19.700	17.900	17.950	17.950	14,892
2023-08-10	18.800	19.350	18.800	19.200	19.200	13,666
2023-08-09	18.700	19.450	17.950	19.400	19.400	16,189
2023-08-08	19.950	20.000	18.800	19.000	19.000	27,826
2023-08-07	19.850	20.300	19.500	19.850	19.850	9,542
2023-08-04	21.000	21.000	19.500	19.850	19.850	17,110
2023-08-03	21.200	21.200	19.350	21.100	21.100	33,680
2023-08-02	21.400	23.000	20.200	21.400	21.400	28,260
2023-08-01	22.100	22.100	21.400	21.400	21.400	9,534
2023-07-31	21.000	21.900	21.000	21.300	21.300	8,670
2023-07-28	22.200	22.200	20.400	21.000	21.000	14,712
2023-07-27	21.900	22.400	21.100	21.500	21.500	34,994
2023-07-26	21.500	22.100	20.800	21.200	21.200	10,132
2023-07-25	21.200	22.000	20.000	21.400	21.400	35,470
2023-07-24	20.500	21.400	20.500	21.200	21.200	20,235
2023-07-21	20.900	20.900	19.700	20.500	20.500	53,577
2023-07-20	19.500	20.600	19.200	20.500	20.500	83,090
2023-07-19	17.400	19.250	17.400	19.250	19.250	59,456
2023-07-18	16.300	17.050	16.300	17.050	17.050	18,802
2023-07-17	16.600	17.050	16.200	16.300	16.300	21,989
2023-07-14	15.800	17.450	15.800	16.500	16.500	104,281
2023-07-13	14.650	15.800	14.200	15.700	15.700	16,881
2023-07-12	14.950	15.450	14.750	15.200	15.200	14,043
2023-07-11	14.500	14.700	14.200	14.700	14.700	456
2023-07-10	15.250	15.250	14.500	14.650	14.650	8,306
2023-07-07	14.700	15.400	14.200	15.400	15.400	1,951
2023-07-06	14.700	14.700	13.600	14.350	14.350	4,440
2023-07-05	14.000	14.050	13.650	13.850	13.850	2,909
2023-07-04	13.500	15.000	13.300	14.450	14.450	9,525
2023-07-03	13.950	13.950	13.200	13.500	13.500	4,490
2023-06-30	14.550	14.550	13.750	13.950	13.950	2,461
2023-06-29	14.000	14.500	13.350	14.500	14.500	2,790
2023-06-28	14.200	14.200	13.450	14.000	14.000	6,575
2023-06-27	14.300	14.800	13.150	13.750	13.750	8,625
2023-06-26	13.650	14.150	13.250	14.150	14.150	4,772
2023-06-22	13.750	14.100	13.500	14.100	14.100	6,040
2023-06-21	13.750	13.750	13.050	13.750	13.750	343
2023-06-20	13.600	13.950	13.600	13.950	13.950	2,010
2023-06-19	13.700	13.800	12.950	13.800	13.800	21,571
2023-06-16	13.900	14.300	13.700	13.800	13.800	9,532
2023-06-14	13.500	13.800	13.300	13.800	13.800	2,600
2023-06-13	14.050	14.050	13.400	13.750	13.750	4,896
2023-06-12	13.950	14.300	13.550	14.000	14.000	5,973
2023-06-09	13.750	13.950	13.750	13.800	13.800	6,744
2023-06-08	13.450	13.800	13.250	13.800	13.800	3,010
2023-06-07	13.000	13.850	13.000	13.850	13.850	2,315
2023-06-05	13.400	14.300	13.400	14.150	14.150	2,338
2023-06-02	12.000	13.400	12.000	13.400	13.400	62,248
2023-06-01	12.000	12.000	11.850	11.850	11.850	4,645
2023-05-31	11.600	12.600	11.600	11.750	11.750	29,369
2023-05-30	11.600	12.650	11.600	12.100	12.100	5,581

← NewerPage 14 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.