TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	12.200	12.400	11.400	12.000	12.000	18,866
2023-05-26	12.000	12.250	11.800	12.200	12.200	7,747
2023-05-25	12.700	12.800	12.000	12.350	12.350	9,011
2023-05-24	12.250	12.250	12.250	12.250	12.250	400
2023-05-23	12.100	12.150	12.100	12.150	12.150	675
2023-05-22	12.050	12.200	11.550	12.000	12.000	13,881
2023-05-19	12.200	12.400	11.950	12.050	12.050	39,860
2023-05-17	12.300	12.650	12.250	12.250	12.250	8,177
2023-05-16	12.950	12.950	12.000	12.350	12.350	24,111
2023-05-15	12.600	13.000	12.200	12.600	12.600	21,816
2023-05-12	12.650	13.000	12.650	12.850	12.850	24,658
2023-05-11	13.000	13.000	12.600	12.600	12.600	3,040
2023-05-10	12.950	13.000	12.800	13.000	13.000	11,123
2023-05-09	13.300	13.900	13.000	13.000	13.000	1,922
2023-05-08	13.950	14.150	13.200	13.500	13.500	5,546
2023-05-05	13.650	14.000	13.600	13.950	13.950	2,196
2023-05-04	13.450	14.000	13.450	13.450	13.450	750
2023-05-03	13.500	14.200	13.200	14.000	14.000	12,352
2023-05-02	14.000	14.850	13.650	14.000	14.000	12,319
2023-04-28	13.000	14.850	13.000	14.250	14.250	25,041
2023-04-27	12.650	13.350	12.650	13.250	13.250	2,647
2023-04-26	13.450	13.450	12.800	13.000	13.000	1,875
2023-04-25	13.000	13.250	13.000	13.250	13.250	3,135
2023-04-24	13.150	13.600	13.000	13.000	13.000	1,537
2023-04-21	13.450	13.800	13.450	13.800	13.800	1,220
2023-04-20	12.900	13.500	12.800	13.500	13.500	2,298
2023-04-19	13.450	13.450	13.100	13.100	13.100	5,000
2023-04-18	13.850	14.400	13.350	13.350	13.350	4,491
2023-04-17	14.000	14.000	13.000	13.100	13.100	23,906
2023-04-14	13.750	13.750	13.750	13.750	13.750	3,514
2023-04-13	13.900	14.700	13.800	14.700	14.700	1,771
2023-04-12	14.000	14.000	14.000	14.000	14.000	500
2023-04-11	14.750	14.750	14.000	14.700	14.700	305
2023-04-06	14.750	14.750	14.750	14.750	14.750	32
2023-04-05	14.700	14.750	14.150	14.750	14.750	3,042
2023-04-04	14.750	14.750	14.600	14.600	14.600	1,218
2023-04-03	14.250	14.750	14.250	14.650	14.650	99
2023-03-31	14.150	14.750	14.150	14.250	14.250	7,015
2023-03-30	14.100	15.250	14.000	14.500	14.500	5,589
2023-03-29	13.800	15.000	13.500	15.000	15.000	8,508
2023-03-28	13.500	13.800	13.500	13.800	13.800	528
2023-03-27	13.650	14.550	13.650	14.550	14.550	2,004
2023-03-24	14.650	14.650	13.600	14.000	14.000	10,710
2023-03-23	14.750	14.750	13.500	13.750	13.750	1,831
2023-03-22	13.950	13.950	13.650	13.650	13.650	343
2023-03-21	13.750	14.250	13.650	14.250	14.250	1,726
2023-03-20	13.200	14.750	13.000	14.100	14.100	17,703
2023-03-17	14.500	14.500	13.600	14.100	14.100	7,926
2023-03-16	14.050	14.200	13.800	14.150	14.150	4,286
2023-03-15	14.450	14.500	13.500	14.400	14.400	6,500
2023-03-14	15.000	15.250	14.000	14.400	14.400	2,654
2023-03-13	14.500	14.500	14.250	14.500	14.500	1,668
2023-03-10	15.200	15.200	15.000	15.000	15.000	1,400
2023-03-09	15.550	15.550	14.450	15.050	15.050	2,777
2023-03-08	14.900	15.750	14.750	15.450	15.450	416
2023-03-07	14.750	15.550	14.450	14.800	14.800	1,052
2023-03-06	15.650	15.750	15.250	15.250	15.250	4,850
2023-03-03	15.150	15.150	14.750	15.150	15.150	1,664
2023-03-02	14.750	15.850	14.150	15.250	15.250	14,232
2023-03-01	14.850	15.400	14.850	15.000	15.000	766

← NewerPage 15 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.