TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.750	16.900	15.750	16.900	16.900	250
2022-05-13	15.800	16.950	15.800	16.950	16.950	330
2022-05-12	15.250	16.950	15.250	16.900	16.900	674
2022-05-11	15.650	16.950	15.050	16.950	16.950	3,738
2022-05-10	15.700	16.950	15.700	16.950	16.950	4,001
2022-05-09	15.650	16.650	15.650	16.650	16.650	466
2022-05-06	17.150	17.150	15.050	16.650	16.650	3,461
2022-05-05	16.450	17.800	16.450	17.100	17.100	6,746
2022-05-04	16.850	17.450	16.500	17.450	17.450	1,450
2022-05-03	17.500	17.550	16.650	17.550	17.550	6,794
2022-05-02	16.700	17.550	16.700	17.550	17.550	745
2022-04-29	17.550	17.950	16.000	17.950	17.950	12,900
2022-04-28	17.100	17.900	17.000	17.850	17.850	1,560
2022-04-27	17.200	18.000	17.100	18.000	18.000	2,250
2022-04-26	17.850	17.850	17.800	17.800	17.800	1,874
2022-04-25	18.350	18.350	17.000	17.850	17.850	1,902
2022-04-22	16.600	18.350	16.600	18.350	18.350	2,412
2022-04-21	17.950	17.950	15.500	17.800	17.800	276
2022-04-19	17.750	17.750	17.750	17.750	17.750	100
2022-04-14	17.850	17.950	17.700	17.750	17.750	2,100
2022-04-13	17.800	17.850	17.500	17.850	17.850	2,296
2022-04-12	18.250	18.250	17.500	17.800	17.800	1,517
2022-04-11	18.000	18.400	18.000	18.250	18.250	9,323
2022-04-08	18.400	18.850	18.400	18.650	18.650	388
2022-04-06	18.450	18.450	17.700	18.350	18.350	150
2022-04-05	17.600	18.450	17.600	18.450	18.450	306
2022-04-01	17.100	18.450	17.100	18.450	18.450	454
2022-03-31	17.550	18.500	16.850	18.400	18.400	2,365
2022-03-30	17.950	18.400	17.600	18.400	18.400	8,296
2022-03-29	18.100	18.750	17.700	18.500	18.500	7,406
2022-03-28	18.000	18.750	17.650	18.750	18.750	3,947
2022-03-25	18.000	18.350	17.100	18.350	18.350	5,212
2022-03-23	17.550	18.300	17.550	18.300	18.300	239
2022-03-22	18.450	18.450	17.500	18.300	18.300	3,524
2022-03-21	17.850	19.000	17.500	18.350	18.350	3,415
2022-03-18	18.450	18.500	17.800	18.450	18.450	9,043
2022-03-17	18.050	18.700	17.600	18.450	18.450	3,973
2022-03-16	18.950	19.000	18.400	19.000	19.000	6,490
2022-03-15	16.800	18.950	16.800	18.950	18.950	1,940
2022-03-14	16.450	19.450	16.450	18.850	18.850	2,604
2022-03-11	17.650	18.950	17.650	18.750	18.750	4,335
2022-03-10	18.200	19.500	17.650	19.000	19.000	6,580
2022-03-09	19.150	19.450	18.000	19.450	19.450	4,362
2022-03-08	19.550	19.550	17.550	19.150	19.150	3,647
2022-03-07	17.200	18.700	16.150	18.700	18.700	9,076
2022-03-04	17.200	18.500	17.050	18.400	18.400	2,615
2022-03-03	19.300	19.450	17.550	18.500	18.500	4,214
2022-03-02	18.350	19.650	18.350	19.450	19.450	4,644
2022-03-01	19.200	19.200	19.200	19.200	19.200	100
2022-02-28	18.900	18.900	18.750	18.750	18.750	1,558
2022-02-25	17.600	18.400	17.000	18.350	18.350	4,060
2022-02-24	18.050	19.000	17.400	18.300	18.300	5,790
2022-02-23	18.450	18.900	18.050	18.900	18.900	5,333
2022-02-22	17.150	18.500	17.050	18.500	18.500	1,610
2022-02-21	17.250	18.500	16.800	18.500	18.500	7,221
2022-02-18	18.400	19.050	18.300	18.900	18.900	1,734
2022-02-16	19.200	19.250	18.550	19.250	19.250	305
2022-02-15	18.100	19.200	18.100	19.200	19.200	921
2022-02-14	19.000	19.000	18.250	18.350	18.350	4,822
2022-02-11	19.750	20.000	19.100	19.800	19.800	20,373

← NewerPage 19 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.