TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	15.900	15.950	15.500	15.950	15.950	2,285
2022-08-25	15.500	15.950	15.500	15.950	15.950	1,051
2022-08-24	16.450	16.450	15.500	15.500	15.500	515
2022-08-23	15.900	16.650	15.500	16.150	16.150	1,527
2022-08-22	15.950	16.400	15.900	16.400	16.400	510
2022-08-19	15.600	16.700	15.550	16.700	16.700	2,654
2022-08-17	16.000	17.000	15.950	17.000	17.000	2,447
2022-08-16	16.650	16.650	15.500	15.500	15.500	6,498
2022-08-15	16.600	16.600	16.550	16.600	16.600	2,757
2022-08-12	16.750	17.000	16.550	17.000	17.000	952
2022-08-11	17.700	18.400	16.550	17.150	17.150	3,314
2022-08-09	16.750	17.000	16.750	17.000	17.000	612
2022-08-08	16.950	16.950	16.500	16.750	16.750	2,734
2022-08-05	16.950	16.950	16.500	16.950	16.950	130
2022-08-04	16.550	17.400	16.550	16.550	16.550	13,052
2022-08-03	17.000	17.350	17.000	17.350	17.350	1,366
2022-08-02	17.950	18.200	17.500	17.500	17.500	2,990
2022-08-01	17.000	17.000	17.000	17.000	17.000	440
2022-07-29	17.650	18.000	17.000	17.050	17.050	4,480
2022-07-27	17.650	17.650	17.650	17.650	17.650	48
2022-07-26	18.200	18.200	17.100	17.650	17.650	1,690
2022-07-25	18.200	18.200	18.200	18.200	18.200	500
2022-07-22	18.200	18.200	18.200	18.200	18.200	1,056
2022-07-21	16.550	18.850	16.550	18.450	18.450	3,961
2022-07-20	17.500	17.500	16.450	17.500	17.500	126
2022-07-18	18.950	18.950	15.250	16.800	16.800	8,250
2022-07-15	18.900	18.900	17.050	18.000	18.000	1,605
2022-07-13	18.950	18.950	17.400	17.400	17.400	4,100
2022-07-12	17.650	17.900	17.650	17.900	17.900	400
2022-07-11	16.800	18.900	16.800	17.800	17.800	3,022
2022-07-07	16.400	16.800	16.400	16.800	16.800	570
2022-07-06	15.950	16.700	15.950	16.700	16.700	2,200
2022-07-05	16.700	16.700	15.600	15.600	15.600	447
2022-07-04	16.800	16.800	15.500	15.500	15.500	78
2022-07-01	16.550	16.550	15.100	16.350	16.350	2,698
2022-06-30	16.500	16.500	16.500	16.500	16.500	300
2022-06-29	16.900	16.900	16.050	16.850	16.850	188
2022-06-28	16.400	16.400	16.400	16.400	16.400	107
2022-06-27	16.200	16.900	16.200	16.350	16.350	299
2022-06-22	16.100	16.950	16.100	16.950	16.950	505
2022-06-21	16.350	16.900	16.350	16.900	16.900	1,109
2022-06-20	16.000	17.000	16.000	16.950	16.950	1,118
2022-06-17	16.000	16.950	16.000	16.900	16.900	75
2022-06-16	16.950	16.950	16.000	16.950	16.950	381
2022-06-14	16.400	16.950	16.000	16.850	16.850	1,991
2022-06-13	16.000	16.850	16.000	16.850	16.850	1,474
2022-06-10	16.000	16.900	16.000	16.900	16.900	186
2022-06-09	16.850	16.900	16.850	16.900	16.900	76
2022-06-08	16.900	16.900	16.200	16.800	16.800	17,776
2022-06-03	16.900	16.900	16.900	16.900	16.900	4,000
2022-06-02	16.800	16.950	16.500	16.950	16.950	3,660
2022-06-01	16.150	16.900	16.150	16.900	16.900	118
2022-05-31	15.950	16.950	15.900	16.950	16.950	1,899
2022-05-30	15.850	16.900	15.850	16.900	16.900	558
2022-05-27	16.150	17.000	15.500	16.850	16.850	9,174
2022-05-24	15.800	16.450	15.800	16.450	16.450	125
2022-05-23	15.550	16.800	15.550	16.550	16.550	581
2022-05-20	16.050	16.800	15.750	16.750	16.750	3,338
2022-05-19	16.800	16.800	16.800	16.800	16.800	80
2022-05-17	16.800	17.000	16.200	17.000	17.000	2,175

← NewerPage 18 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.