TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.700	17.550	16.650	17.050	17.050	9,806
2025-10-31	17.150	17.150	16.750	16.750	16.750	11,672
2025-10-30	17.250	17.600	16.950	17.250	17.250	10,265
2025-10-29	17.550	18.000	16.900	17.250	17.250	63,374
2025-10-28	17.000	17.550	17.000	17.550	17.550	14,108
2025-10-27	17.150	17.250	17.000	17.250	17.250	9,803
2025-10-24	16.600	17.900	16.600	17.300	17.300	4,021
2025-10-23	16.350	17.950	16.300	17.000	17.000	136,809
2025-10-22	15.700	15.700	14.950	15.600	15.600	3,133
2025-10-21	15.100	15.700	14.800	15.700	15.700	2,238
2025-10-20	16.000	16.000	15.100	15.100	15.100	812
2025-10-17	16.100	16.100	15.100	15.600	15.600	1,295
2025-10-16	16.000	16.050	15.500	15.500	15.500	2,460
2025-10-15	15.950	16.450	15.350	15.500	15.500	4,400
2025-10-14	14.750	15.900	14.750	15.900	15.900	711
2025-10-13	15.600	16.500	15.600	15.900	15.900	14,700
2025-10-10	15.500	16.400	15.500	16.300	16.300	15,706
2025-10-09	15.750	15.800	15.200	15.800	15.800	10,311
2025-10-08	15.150	15.750	15.150	15.550	15.550	305
2025-10-06	15.150	15.500	15.150	15.250	15.250	4,792
2025-10-03	15.400	15.750	15.100	15.100	15.100	197
2025-10-02	15.050	15.450	14.450	15.300	15.300	10,016
2025-10-01	15.850	15.850	13.800	15.050	15.050	8,213
2025-09-30	15.450	16.050	14.000	15.850	15.850	6,171
2025-09-29	16.100	16.100	15.450	15.450	15.450	3,618
2025-09-26	14.450	16.100	14.450	16.100	16.100	551
2025-09-25	14.750	15.950	14.750	15.950	15.950	1,444
2025-09-24	15.100	15.200	15.100	15.150	15.150	2,208
2025-09-23	15.950	15.950	15.950	15.950	15.950	10
2025-09-22	15.800	16.350	15.200	15.200	15.200	486
2025-09-19	15.900	15.900	15.800	15.800	15.800	1,400
2025-09-18	16.150	16.750	15.750	16.200	16.200	16,847
2025-09-16	15.700	16.400	15.700	16.000	16.000	32,472
2025-09-15	16.400	16.400	15.800	15.900	15.900	12,349
2025-09-12	15.900	16.000	15.900	16.000	16.000	2,019
2025-09-11	16.000	16.000	16.000	16.000	16.000	65
2025-09-09	18.350	18.350	16.100	16.100	16.100	1,656
2025-09-08	16.150	16.150	16.050	16.050	16.050	88
2025-09-04	16.250	16.250	15.900	16.150	16.150	16,305
2025-09-03	17.450	17.450	15.800	16.000	16.000	26,347
2025-09-02	17.450	17.450	16.000	16.000	16.000	2,601
2025-09-01	16.200	16.500	16.200	16.400	16.400	4,840
2025-08-29	16.200	16.200	16.200	16.200	16.200	258
2025-08-28	16.400	16.900	16.400	16.900	16.900	5,812
2025-08-27	16.800	16.800	16.400	16.400	16.400	13
2025-08-26	16.350	16.900	16.350	16.900	16.900	1,120
2025-08-25	16.450	17.400	16.400	16.400	16.400	13,282
2025-08-22	16.050	16.750	16.000	16.550	16.550	19,777
2025-08-21	16.550	17.400	16.250	16.250	16.250	4,269
2025-08-20	17.550	17.550	16.750	17.300	17.300	2,845
2025-08-19	17.750	17.750	16.550	17.550	17.550	6,485
2025-08-18	17.350	18.450	16.900	16.900	16.900	18,007
2025-08-15	16.050	16.500	16.050	16.500	16.500	5,807
2025-08-14	16.550	16.850	16.100	16.100	16.100	6,290
2025-08-13	16.550	16.550	16.200	16.200	16.200	502
2025-08-12	16.600	17.250	16.050	16.050	16.050	1,048
2025-08-11	17.300	17.300	15.950	15.950	15.950	10,627
2025-08-08	17.350	17.350	16.300	16.400	16.400	8,529
2025-08-07	17.350	17.350	15.750	16.950	16.950	11,539
2025-08-06	16.650	16.650	16.050	16.450	16.450	1,297

← NewerPage 5 of 21 · 1,222 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.