TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	10.400	10.400	10.000	10.050	10.050	37,067
2022-11-23	10.300	10.850	10.300	10.850	10.850	183
2022-11-22	10.150	10.850	10.150	10.850	10.850	108
2022-11-21	11.000	11.000	10.950	10.950	10.950	50
2022-11-18	10.900	10.900	10.200	10.700	10.700	830
2022-11-17	10.250	10.900	10.250	10.900	10.900	8
2022-11-16	10.600	10.600	10.500	10.500	10.500	1,221
2022-11-15	11.000	11.000	10.000	10.600	10.600	6,499
2022-11-14	10.500	11.150	10.150	11.000	11.000	4,606
2022-11-11	10.850	10.850	10.800	10.800	10.800	1,343
2022-11-10	11.550	11.550	10.800	10.800	10.800	570
2022-11-09	11.600	11.600	10.800	11.450	11.450	2,539
2022-11-08	10.800	11.550	10.100	11.000	11.000	14,196
2022-11-07	10.550	11.100	10.550	11.100	11.100	96,659
2022-11-04	10.250	10.350	10.250	10.350	10.350	1,100
2022-11-03	11.350	11.350	10.750	10.750	10.750	1,505
2022-11-02	10.450	11.350	10.450	11.350	11.350	7,997
2022-11-01	11.200	11.850	10.700	11.800	11.800	6,368
2022-10-31	10.900	11.850	10.100	11.850	11.850	7,417
2022-10-28	10.950	10.950	10.950	10.950	10.950	31
2022-10-27	11.850	11.850	10.500	10.900	10.900	8,506
2022-10-26	11.300	11.750	11.000	11.750	11.750	2,510
2022-10-25	11.750	11.750	11.650	11.650	11.650	1,850
2022-10-24	11.150	11.700	11.150	11.700	11.700	976
2022-10-21	10.000	11.150	9.840	11.150	11.150	225,930
2022-10-20	10.000	10.150	10.000	10.000	10.000	80,344
2022-10-19	10.000	10.950	10.000	10.300	10.300	50,767
2022-10-18	9.980	10.250	9.960	10.000	10.000	15,194
2022-10-17	10.000	11.100	9.960	10.050	10.050	31,000
2022-10-14	10.550	10.550	9.980	10.300	10.300	10,487
2022-10-13	10.950	11.150	10.050	10.500	10.500	19,415
2022-10-12	10.650	10.800	9.980	10.050	10.050	68,485
2022-10-11	11.550	11.550	10.650	10.900	10.900	10,114
2022-10-10	11.600	11.600	10.950	11.450	11.450	6,140
2022-10-07	11.900	11.900	11.400	11.750	11.750	17,251
2022-10-06	12.000	12.400	11.750	11.850	11.850	10,206
2022-10-05	13.300	13.400	11.750	12.000	12.000	79,326
2022-10-04	13.550	13.750	13.550	13.750	13.750	510
2022-10-03	13.250	14.000	13.250	13.500	13.500	1,108
2022-09-30	14.900	14.900	13.300	14.450	14.450	765
2022-09-29	14.950	14.950	14.950	14.950	14.950	10
2022-09-28	13.250	13.850	13.250	13.850	13.850	292
2022-09-27	15.050	15.050	13.350	13.500	13.500	6,383
2022-09-26	15.100	15.100	15.100	15.100	15.100	382
2022-09-23	15.200	16.450	15.100	15.100	15.100	1,865
2022-09-22	15.200	15.200	15.000	15.000	15.000	1,307
2022-09-21	16.050	16.050	16.050	16.050	16.050	850
2022-09-20	15.900	15.900	15.900	15.900	15.900	350
2022-09-16	15.400	15.900	15.400	15.900	15.900	1,011
2022-09-15	16.050	16.050	15.200	15.200	15.200	2,624
2022-09-14	16.000	16.900	15.100	16.900	16.900	4,068
2022-09-13	15.250	18.000	15.250	16.200	16.200	8,026
2022-09-09	15.700	16.700	15.250	16.600	16.600	9,424
2022-09-08	15.550	15.900	15.200	15.400	15.400	2,644
2022-09-07	15.600	16.500	15.600	16.500	16.500	16
2022-09-06	15.200	16.750	15.200	16.500	16.500	1,557
2022-09-02	16.500	16.500	15.200	15.200	15.200	441
2022-09-01	15.500	15.500	15.500	15.500	15.500	2,222
2022-08-30	15.550	15.950	15.500	15.900	15.900	2,240
2022-08-29	15.500	15.500	15.500	15.500	15.500	711

← NewerPage 17 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.