TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	15.250	15.500	14.600	14.850	14.850	3,726
2023-02-27	14.850	15.250	14.000	14.600	14.600	6,057
2023-02-24	14.400	14.950	13.700	14.850	14.850	2,956
2023-02-23	14.750	14.800	14.050	14.400	14.400	3,686
2023-02-22	14.100	14.200	14.100	14.200	14.200	1,845
2023-02-21	14.400	14.400	13.800	13.950	13.950	26,957
2023-02-20	15.800	16.450	14.450	14.650	14.650	4,855
2023-02-17	14.550	15.500	14.000	15.050	15.050	5,765
2023-02-16	14.600	15.800	14.200	14.200	14.200	8,535
2023-02-15	14.100	14.500	13.000	14.300	14.300	10,521
2023-02-14	15.150	15.300	14.200	14.200	14.200	2,781
2023-02-13	15.050	16.150	15.050	15.250	15.250	14,005
2023-02-10	14.050	15.250	14.050	15.250	15.250	5,412
2023-02-09	15.200	15.800	14.800	15.550	15.550	3,894
2023-02-08	15.400	15.850	15.400	15.850	15.850	930
2023-02-07	15.500	15.500	14.700	15.400	15.400	16,760
2023-02-06	15.350	16.250	15.050	15.600	15.600	14,699
2023-02-03	15.200	15.300	14.200	15.050	15.050	27,901
2023-02-02	14.000	15.900	14.000	14.450	14.450	60,715
2023-02-01	12.850	12.900	12.500	12.900	12.900	3,057
2023-01-31	12.250	12.300	12.250	12.250	12.250	2,133
2023-01-30	12.250	12.250	12.100	12.100	12.100	2,276
2023-01-27	12.300	12.300	12.000	12.000	12.000	2,343
2023-01-26	11.550	12.300	11.500	12.300	12.300	5,500
2023-01-24	11.950	12.300	11.550	12.300	12.300	4,140
2023-01-23	11.650	12.500	11.650	12.500	12.500	2,059
2023-01-20	12.500	12.850	11.900	12.850	12.850	610
2023-01-19	12.350	12.350	12.350	12.350	12.350	700
2023-01-18	11.500	13.000	11.200	12.600	12.600	11,915
2023-01-17	11.800	12.450	11.750	12.450	12.450	810
2023-01-13	12.150	12.450	11.450	12.450	12.450	11,400
2023-01-12	11.900	12.550	11.300	12.150	12.150	3,405
2023-01-11	12.450	12.500	12.450	12.500	12.500	644
2023-01-10	12.500	12.500	11.700	12.500	12.500	5,020
2023-01-09	12.500	12.800	12.500	12.500	12.500	5,192
2023-01-05	12.000	12.350	11.900	12.350	12.350	2,844
2023-01-04	12.050	12.950	12.000	12.450	12.450	5,390
2023-01-03	13.000	13.000	11.350	12.000	12.000	5,510
2023-01-02	11.000	13.000	10.750	12.900	12.900	34,386
2022-12-30	10.450	10.950	10.050	10.950	10.950	24,136
2022-12-29	10.100	10.100	10.100	10.100	10.100	4
2022-12-28	10.200	10.450	10.200	10.400	10.400	901
2022-12-27	10.000	10.450	9.960	10.450	10.450	22,402
2022-12-23	10.450	10.450	10.450	10.450	10.450	3,143
2022-12-22	10.050	10.450	10.050	10.450	10.450	7,850
2022-12-21	10.050	10.050	10.050	10.050	10.050	1,040
2022-12-20	10.400	10.400	10.400	10.400	10.400	30
2022-12-19	10.150	10.150	9.960	10.050	10.050	12,894
2022-12-16	10.300	10.350	10.300	10.350	10.350	913
2022-12-15	10.300	10.300	10.300	10.300	10.300	1,920
2022-12-14	10.300	10.800	10.300	10.300	10.300	8,700
2022-12-13	10.700	10.700	10.300	10.300	10.300	2,625
2022-12-12	10.300	10.600	10.300	10.300	10.300	1,836
2022-12-09	10.300	10.850	10.300	10.850	10.850	47
2022-12-06	10.300	10.850	10.200	10.850	10.850	584
2022-12-05	10.200	10.200	10.200	10.200	10.200	400
2022-12-02	10.200	10.950	10.200	10.950	10.950	2,899
2022-11-30	10.050	10.500	10.050	10.050	10.050	2,220
2022-11-28	10.050	10.050	10.050	10.050	10.050	3,000
2022-11-25	10.500	10.550	10.050	10.050	10.050	7,390

← NewerPage 16 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.