TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.450	11.000	10.450	11.000	11.000	2,164
2025-04-30	11.650	11.650	10.450	10.450	10.450	554
2025-04-29	10.350	10.750	10.350	10.750	10.750	13,402
2025-04-28	10.000	11.400	10.000	10.800	10.800	39,755
2025-04-25	10.200	10.850	9.900	10.000	10.000	197,369
2025-04-24	10.400	12.100	10.000	10.750	10.750	11,050
2025-04-23	12.200	12.450	12.000	12.450	12.450	3,784
2025-04-22	11.900	12.150	11.050	12.150	12.150	2,062
2025-04-16	11.650	12.000	11.650	12.000	12.000	81
2025-04-15	11.800	12.450	11.800	12.200	12.200	7,884
2025-04-14	12.000	12.250	11.550	12.250	12.250	15,629
2025-04-11	11.600	11.600	11.600	11.600	11.600	300
2025-04-10	12.700	12.700	11.550	12.300	12.300	31,664
2025-04-09	12.600	13.050	10.350	12.450	12.450	23,779
2025-04-08	11.600	13.750	11.600	13.750	13.750	2,650
2025-04-07	11.600	13.450	11.550	12.450	12.450	16,009
2025-04-04	13.400	13.800	12.950	13.500	13.500	5,660
2025-04-03	14.450	14.450	13.300	14.050	14.050	3,936
2025-04-02	14.750	14.750	13.950	13.950	13.950	587
2025-04-01	13.900	15.500	13.900	14.750	14.750	615
2025-03-31	13.900	13.900	13.900	13.900	13.900	60
2025-03-28	15.900	15.900	13.950	14.500	14.500	3,908
2025-03-27	14.400	14.400	13.900	14.050	14.050	1,046
2025-03-26	14.750	14.750	14.050	14.400	14.400	1,994
2025-03-25	14.050	14.250	14.000	14.250	14.250	3,244
2025-03-24	14.150	14.500	14.150	14.500	14.500	253
2025-03-21	14.400	14.700	14.400	14.600	14.600	205
2025-03-20	14.100	14.900	14.100	14.900	14.900	87
2025-03-19	14.200	14.550	14.150	14.550	14.550	5,022
2025-03-18	14.150	14.500	14.050	14.250	14.250	2,477
2025-03-17	14.000	14.550	13.850	14.350	14.350	5,438
2025-03-13	14.100	15.100	14.100	15.100	15.100	166
2025-03-12	14.050	14.450	13.800	14.450	14.450	736
2025-03-11	15.050	15.050	14.350	14.350	14.350	2,211
2025-03-10	14.600	15.850	14.600	14.700	14.700	17,247
2025-03-07	14.400	14.500	14.050	14.400	14.400	9,017
2025-03-06	14.050	14.550	14.050	14.350	14.350	17,292
2025-03-05	13.650	14.450	13.650	14.450	14.450	10,180
2025-03-04	14.200	14.250	13.700	13.750	13.750	28,209
2025-03-03	14.350	14.650	14.000	14.550	14.550	7,253
2025-02-28	14.000	14.750	14.000	14.750	14.750	1,596
2025-02-27	14.600	14.600	14.450	14.600	14.600	1,150
2025-02-26	14.250	14.750	14.250	14.750	14.750	25,431
2025-02-25	14.650	15.100	14.200	14.600	14.600	46,300
2025-02-24	14.700	14.950	14.650	14.950	14.950	15,789
2025-02-21	14.650	14.850	14.550	14.850	14.850	26,189
2025-02-20	14.900	15.500	14.700	15.100	15.100	20,678
2025-02-19	15.100	16.150	15.000	15.250	15.250	145
2025-02-18	14.950	15.750	14.900	15.300	15.300	3,149
2025-02-17	15.350	15.600	15.000	15.300	15.300	9,771
2025-02-14	14.650	15.600	14.650	15.300	15.300	4,287
2025-02-13	15.300	15.500	14.700	15.500	15.500	2,077
2025-02-12	14.850	15.300	14.600	15.200	15.200	13,723
2025-02-11	14.700	15.050	14.500	15.050	15.050	9,478
2025-02-10	15.200	15.600	14.700	14.950	14.950	17,010
2025-02-07	16.850	16.850	15.400	15.500	15.500	9,354
2025-02-06	14.900	16.000	14.450	15.950	15.950	16,453
2025-02-05	13.100	14.950	13.100	14.700	14.700	60,340
2025-02-04	12.100	12.950	11.500	11.500	11.500	3,196
2025-02-03	12.500	12.500	12.500	12.500	12.500	500

← NewerPage 7 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.