TagMaster AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 19.600 | 19.600 | 18.600 | 18.850 | 18.850 | 9,619 |
| 2026-02-02 | 19.600 | 19.600 | 19.000 | 19.600 | 19.600 | 5,259 |
| 2026-01-30 | 18.950 | 19.650 | 18.700 | 19.600 | 19.600 | 1,340 |
| 2026-01-29 | 18.950 | 19.650 | 18.950 | 19.200 | 19.200 | 1,403 |
| 2026-01-28 | 19.700 | 19.700 | 19.650 | 19.650 | 19.650 | 2,852 |
| 2026-01-27 | 19.000 | 19.700 | 18.950 | 19.100 | 19.100 | 4,227 |
| 2026-01-26 | 18.700 | 19.100 | 18.650 | 19.100 | 19.100 | 4,038 |
| 2026-01-23 | 19.450 | 19.450 | 18.700 | 18.700 | 18.700 | 2,445 |
| 2026-01-22 | 19.000 | 19.200 | 18.100 | 19.200 | 19.200 | 7,560 |
| 2026-01-21 | 18.300 | 18.900 | 18.250 | 18.900 | 18.900 | 3,456 |
| 2026-01-20 | 18.000 | 18.000 | 17.350 | 18.000 | 18.000 | 1,183 |
| 2026-01-19 | 18.950 | 18.950 | 17.950 | 17.950 | 17.950 | 5,356 |
| 2026-01-16 | 19.050 | 19.050 | 18.600 | 18.950 | 18.950 | 38,783 |
| 2026-01-15 | 19.400 | 19.450 | 18.850 | 18.850 | 18.850 | 6,353 |
| 2026-01-14 | 19.700 | 19.750 | 19.200 | 19.500 | 19.500 | 14,140 |
| 2026-01-13 | 19.650 | 19.850 | 19.300 | 19.850 | 19.850 | 7,293 |
| 2026-01-12 | 19.700 | 19.700 | 19.100 | 19.400 | 19.400 | 2,668 |
| 2026-01-09 | 18.800 | 19.500 | 18.800 | 19.350 | 19.350 | 10,698 |
| 2026-01-08 | 18.900 | 18.900 | 18.550 | 18.900 | 18.900 | 1,220 |
| 2026-01-07 | 19.400 | 19.600 | 18.900 | 18.900 | 18.900 | 26,343 |
| 2026-01-05 | 19.100 | 19.250 | 19.000 | 19.250 | 19.250 | 3,300 |
| 2026-01-02 | 18.000 | 19.350 | 18.000 | 18.900 | 18.900 | 16,570 |
| 2025-12-30 | 17.150 | 18.000 | 17.150 | 17.600 | 17.600 | 16,181 |
| 2025-12-29 | 17.250 | 17.800 | 16.800 | 17.000 | 17.000 | 20,013 |
| 2025-12-23 | 17.000 | 17.250 | 17.000 | 17.250 | 17.250 | 563 |
| 2025-12-22 | 16.400 | 17.500 | 16.400 | 17.250 | 17.250 | 6,753 |
| 2025-12-19 | 17.200 | 17.400 | 17.000 | 17.400 | 17.400 | 1,427 |
| 2025-12-18 | 16.900 | 17.000 | 16.650 | 17.000 | 17.000 | 8,611 |
| 2025-12-17 | 16.950 | 16.950 | 16.000 | 16.950 | 16.950 | 6,842 |
| 2025-12-16 | 16.550 | 17.050 | 16.150 | 16.950 | 16.950 | 11,563 |
| 2025-12-15 | 16.850 | 17.450 | 16.800 | 16.800 | 16.800 | 29,582 |
| 2025-12-12 | 17.400 | 17.500 | 16.750 | 17.400 | 17.400 | 3,025 |
| 2025-12-11 | 17.400 | 17.600 | 16.900 | 17.400 | 17.400 | 5,104 |
| 2025-12-10 | 17.400 | 17.500 | 16.800 | 17.450 | 17.450 | 49,919 |
| 2025-12-09 | 16.800 | 16.800 | 16.050 | 16.650 | 16.650 | 10,365 |
| 2025-12-08 | 16.400 | 17.000 | 16.350 | 16.350 | 16.350 | 6,364 |
| 2025-12-05 | 15.300 | 16.800 | 15.300 | 16.400 | 16.400 | 188,200 |
| 2025-12-04 | 15.950 | 16.900 | 14.950 | 16.900 | 16.900 | 4,306 |
| 2025-12-03 | 15.900 | 16.000 | 15.800 | 16.000 | 16.000 | 5,125 |
| 2025-12-02 | 16.050 | 16.350 | 15.850 | 15.950 | 15.950 | 5,746 |
| 2025-12-01 | 16.950 | 16.950 | 15.250 | 15.900 | 15.900 | 16,384 |
| 2025-11-28 | 15.450 | 16.350 | 14.850 | 16.350 | 16.350 | 6,171 |
| 2025-11-27 | 14.850 | 15.350 | 14.750 | 15.350 | 15.350 | 6,340 |
| 2025-11-26 | 15.000 | 16.250 | 14.900 | 15.000 | 15.000 | 11,676 |
| 2025-11-25 | 15.100 | 15.150 | 14.700 | 14.850 | 14.850 | 24,656 |
| 2025-11-24 | 15.600 | 15.600 | 15.100 | 15.600 | 15.600 | 290 |
| 2025-11-21 | 14.350 | 17.650 | 14.350 | 15.600 | 15.600 | 26,456 |
| 2025-11-20 | 15.400 | 15.750 | 15.350 | 15.750 | 15.750 | 4,116 |
| 2025-11-19 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 73 |
| 2025-11-18 | 14.250 | 15.400 | 14.250 | 15.350 | 15.350 | 9,344 |
| 2025-11-17 | 16.350 | 16.350 | 15.400 | 15.500 | 15.500 | 700 |
| 2025-11-14 | 15.150 | 15.350 | 15.150 | 15.350 | 15.350 | 138 |
| 2025-11-13 | 15.950 | 15.950 | 15.250 | 15.350 | 15.350 | 1,154 |
| 2025-11-12 | 15.650 | 15.700 | 15.400 | 15.400 | 15.400 | 5,501 |
| 2025-11-11 | 16.000 | 16.000 | 15.050 | 15.100 | 15.100 | 21,738 |
| 2025-11-10 | 16.000 | 16.000 | 15.600 | 15.950 | 15.950 | 2,357 |
| 2025-11-07 | 16.000 | 16.000 | 15.450 | 16.000 | 16.000 | 2,467 |
| 2025-11-06 | 16.200 | 17.750 | 15.700 | 16.000 | 16.000 | 54,936 |
| 2025-11-05 | 16.200 | 16.600 | 15.650 | 16.150 | 16.150 | 24,845 |
| 2025-11-04 | 16.650 | 16.850 | 16.200 | 16.250 | 16.250 | 32,144 |
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.