TagMaster AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 400 |
| 2025-08-04 | 16.500 | 17.050 | 15.800 | 16.400 | 16.400 | 4,827 |
| 2025-08-01 | 17.100 | 17.150 | 16.400 | 16.550 | 16.550 | 1,709 |
| 2025-07-31 | 16.000 | 17.350 | 16.000 | 17.150 | 17.150 | 15,865 |
| 2025-07-30 | 15.800 | 16.250 | 15.300 | 16.150 | 16.150 | 8,699 |
| 2025-07-29 | 15.450 | 16.050 | 15.450 | 16.050 | 16.050 | 8,776 |
| 2025-07-28 | 16.050 | 16.200 | 15.500 | 16.000 | 16.000 | 12,560 |
| 2025-07-25 | 16.050 | 16.200 | 15.650 | 15.650 | 15.650 | 20,700 |
| 2025-07-24 | 15.900 | 16.900 | 15.250 | 16.250 | 16.250 | 8,302 |
| 2025-07-23 | 16.800 | 16.800 | 16.450 | 16.550 | 16.550 | 1,422 |
| 2025-07-22 | 16.900 | 16.900 | 15.650 | 16.200 | 16.200 | 9,273 |
| 2025-07-21 | 15.750 | 15.750 | 15.000 | 15.500 | 15.500 | 1,227 |
| 2025-07-18 | 15.000 | 15.550 | 14.800 | 15.550 | 15.550 | 21,074 |
| 2025-07-17 | 14.350 | 14.350 | 13.300 | 14.000 | 14.000 | 1,549 |
| 2025-07-16 | 14.000 | 14.000 | 13.350 | 14.000 | 14.000 | 56,188 |
| 2025-07-15 | 14.000 | 14.400 | 14.000 | 14.400 | 14.400 | 4,199 |
| 2025-07-14 | 15.100 | 16.200 | 13.950 | 14.200 | 14.200 | 18,234 |
| 2025-07-11 | 14.900 | 15.300 | 13.950 | 14.550 | 14.550 | 21,221 |
| 2025-07-10 | 15.750 | 16.750 | 15.000 | 15.000 | 15.000 | 10,300 |
| 2025-07-09 | 16.700 | 16.700 | 16.400 | 16.400 | 16.400 | 1,028 |
| 2025-07-08 | 14.550 | 16.850 | 14.100 | 16.500 | 16.500 | 3,037 |
| 2025-07-07 | 14.000 | 14.400 | 14.000 | 14.400 | 14.400 | 18,133 |
| 2025-07-04 | 14.150 | 14.300 | 14.150 | 14.300 | 14.300 | 308 |
| 2025-07-03 | 14.250 | 15.100 | 14.250 | 14.300 | 14.300 | 13,936 |
| 2025-07-02 | 13.750 | 15.100 | 13.750 | 15.100 | 15.100 | 13,955 |
| 2025-07-01 | 13.150 | 14.900 | 13.150 | 13.950 | 13.950 | 10,300 |
| 2025-06-30 | 13.150 | 13.650 | 13.150 | 13.500 | 13.500 | 5,180 |
| 2025-06-25 | 13.950 | 13.950 | 13.900 | 13.900 | 13.900 | 2,967 |
| 2025-06-24 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 25 |
| 2025-06-23 | 14.150 | 14.850 | 13.200 | 14.850 | 14.850 | 1,864 |
| 2025-06-19 | 14.950 | 14.950 | 13.400 | 14.150 | 14.150 | 7,216 |
| 2025-06-18 | 14.000 | 14.050 | 13.200 | 13.200 | 13.200 | 7,518 |
| 2025-06-17 | 13.150 | 13.300 | 13.100 | 13.100 | 13.100 | 2,408 |
| 2025-06-16 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 37 |
| 2025-06-12 | 13.150 | 14.450 | 13.150 | 14.400 | 14.400 | 21,903 |
| 2025-06-11 | 14.000 | 14.000 | 13.250 | 14.000 | 14.000 | 1,079 |
| 2025-06-10 | 13.650 | 14.550 | 12.750 | 14.000 | 14.000 | 32,228 |
| 2025-06-09 | 13.850 | 13.850 | 13.650 | 13.700 | 13.700 | 11,361 |
| 2025-06-05 | 12.400 | 14.300 | 12.400 | 12.900 | 12.900 | 13,971 |
| 2025-06-04 | 12.550 | 13.850 | 12.550 | 13.000 | 13.000 | 6,298 |
| 2025-06-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5 |
| 2025-06-02 | 14.700 | 14.700 | 14.000 | 14.000 | 14.000 | 321 |
| 2025-05-30 | 12.600 | 14.000 | 12.600 | 14.000 | 14.000 | 879 |
| 2025-05-28 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 177 |
| 2025-05-27 | 12.150 | 12.550 | 12.150 | 12.500 | 12.500 | 4,000 |
| 2025-05-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 149 |
| 2025-05-22 | 12.200 | 13.000 | 12.150 | 12.150 | 12.150 | 4,202 |
| 2025-05-21 | 12.950 | 13.150 | 12.200 | 12.550 | 12.550 | 14,753 |
| 2025-05-20 | 12.700 | 13.500 | 12.500 | 12.500 | 12.500 | 6,566 |
| 2025-05-19 | 12.550 | 14.350 | 12.550 | 12.650 | 12.650 | 12,513 |
| 2025-05-16 | 15.800 | 15.800 | 12.250 | 13.000 | 13.000 | 14,078 |
| 2025-05-15 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 3 |
| 2025-05-14 | 12.000 | 12.950 | 11.150 | 12.900 | 12.900 | 23,027 |
| 2025-05-13 | 10.400 | 12.150 | 10.400 | 12.150 | 12.150 | 983 |
| 2025-05-12 | 11.350 | 12.350 | 10.800 | 12.350 | 12.350 | 409 |
| 2025-05-09 | 11.150 | 11.350 | 11.150 | 11.350 | 11.350 | 12,300 |
| 2025-05-08 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 35 |
| 2025-05-07 | 10.600 | 11.150 | 10.600 | 11.150 | 11.150 | 28,942 |
| 2025-05-06 | 10.600 | 10.950 | 10.600 | 10.600 | 10.600 | 157 |
| 2025-05-05 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 190 |
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.