TagMaster AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 12.300 | 12.450 | 11.900 | 11.950 | 11.950 | 4,612 |
| 2024-10-30 | 12.150 | 12.500 | 12.000 | 12.100 | 12.100 | 10,484 |
| 2024-10-29 | 12.900 | 12.900 | 12.200 | 12.200 | 12.200 | 8,597 |
| 2024-10-28 | 12.000 | 12.650 | 12.000 | 12.200 | 12.200 | 7,914 |
| 2024-10-25 | 12.600 | 12.600 | 12.000 | 12.000 | 12.000 | 16,194 |
| 2024-10-24 | 14.500 | 14.500 | 12.100 | 12.400 | 12.400 | 39,982 |
| 2024-10-23 | 14.500 | 14.700 | 14.000 | 14.400 | 14.400 | 13,400 |
| 2024-10-22 | 15.400 | 15.800 | 14.900 | 15.600 | 15.600 | 8,974 |
| 2024-10-21 | 15.750 | 15.750 | 14.950 | 15.250 | 15.250 | 2,523 |
| 2024-10-18 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 104 |
| 2024-10-17 | 16.250 | 16.250 | 14.950 | 14.950 | 14.950 | 1,687 |
| 2024-10-16 | 15.350 | 15.350 | 15.200 | 15.200 | 15.200 | 70 |
| 2024-10-15 | 15.050 | 15.350 | 15.050 | 15.350 | 15.350 | 8,666 |
| 2024-10-14 | 15.600 | 15.750 | 15.250 | 15.600 | 15.600 | 4,483 |
| 2024-10-11 | 15.500 | 16.300 | 14.850 | 15.600 | 15.600 | 29,848 |
| 2024-10-10 | 15.550 | 15.850 | 15.500 | 15.500 | 15.500 | 4,802 |
| 2024-10-09 | 15.550 | 15.850 | 15.550 | 15.550 | 15.550 | 4,387 |
| 2024-10-08 | 15.850 | 16.000 | 15.500 | 15.550 | 15.550 | 10,873 |
| 2024-10-07 | 16.750 | 16.750 | 15.750 | 15.750 | 15.750 | 11,084 |
| 2024-10-04 | 16.800 | 16.800 | 15.700 | 16.000 | 16.000 | 24,813 |
| 2024-10-03 | 15.600 | 16.950 | 15.600 | 16.950 | 16.950 | 7,388 |
| 2024-10-02 | 15.950 | 16.050 | 15.950 | 16.050 | 16.050 | 200 |
| 2024-10-01 | 15.650 | 16.050 | 15.550 | 15.550 | 15.550 | 8,793 |
| 2024-09-30 | 15.900 | 16.000 | 15.550 | 15.600 | 15.600 | 7,806 |
| 2024-09-27 | 15.900 | 16.000 | 15.750 | 16.000 | 16.000 | 1,336 |
| 2024-09-26 | 15.800 | 16.300 | 15.800 | 15.950 | 15.950 | 1,473 |
| 2024-09-25 | 16.450 | 16.500 | 15.950 | 16.250 | 16.250 | 2,033 |
| 2024-09-23 | 16.300 | 16.850 | 16.300 | 16.500 | 16.500 | 391 |
| 2024-09-20 | 16.350 | 16.850 | 16.200 | 16.200 | 16.200 | 11,906 |
| 2024-09-19 | 16.500 | 16.600 | 16.100 | 16.350 | 16.350 | 24,642 |
| 2024-09-18 | 16.300 | 16.750 | 16.000 | 16.350 | 16.350 | 12,488 |
| 2024-09-17 | 16.000 | 16.000 | 15.600 | 15.600 | 15.600 | 481 |
| 2024-09-16 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 10 |
| 2024-09-13 | 17.100 | 17.100 | 16.100 | 16.100 | 16.100 | 113 |
| 2024-09-12 | 16.550 | 16.550 | 15.750 | 15.750 | 15.750 | 19,420 |
| 2024-09-11 | 15.850 | 15.900 | 15.750 | 15.750 | 15.750 | 3,301 |
| 2024-09-10 | 15.800 | 16.500 | 15.800 | 16.000 | 16.000 | 5,802 |
| 2024-09-09 | 16.600 | 16.600 | 15.900 | 16.000 | 16.000 | 8,922 |
| 2024-09-05 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 1,000 |
| 2024-09-04 | 16.350 | 16.700 | 16.150 | 16.150 | 16.150 | 3,612 |
| 2024-09-03 | 16.350 | 16.500 | 16.350 | 16.350 | 16.350 | 2,025 |
| 2024-09-02 | 17.950 | 17.950 | 16.000 | 16.550 | 16.550 | 3,451 |
| 2024-08-30 | 16.000 | 18.000 | 16.000 | 18.000 | 18.000 | 3,366 |
| 2024-08-29 | 16.000 | 16.050 | 15.700 | 16.000 | 16.000 | 1,334 |
| 2024-08-28 | 15.450 | 16.000 | 15.450 | 16.000 | 16.000 | 6,050 |
| 2024-08-27 | 16.000 | 16.000 | 15.000 | 15.450 | 15.450 | 10,589 |
| 2024-08-26 | 16.450 | 16.450 | 15.850 | 15.850 | 15.850 | 1,858 |
| 2024-08-23 | 16.000 | 16.400 | 15.800 | 16.400 | 16.400 | 1,572 |
| 2024-08-22 | 15.800 | 16.200 | 15.700 | 15.900 | 15.900 | 8,597 |
| 2024-08-21 | 15.800 | 15.800 | 15.700 | 15.800 | 15.800 | 7,108 |
| 2024-08-20 | 15.750 | 16.100 | 15.750 | 15.850 | 15.850 | 3,240 |
| 2024-08-19 | 16.150 | 16.150 | 15.850 | 15.850 | 15.850 | 363 |
| 2024-08-16 | 16.200 | 16.400 | 15.800 | 16.300 | 16.300 | 3,641 |
| 2024-08-15 | 16.100 | 16.200 | 15.700 | 16.200 | 16.200 | 12,423 |
| 2024-08-14 | 16.400 | 16.400 | 15.900 | 16.000 | 16.000 | 196 |
| 2024-08-13 | 16.100 | 16.250 | 16.100 | 16.250 | 16.250 | 1,456 |
| 2024-08-12 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 11,568 |
| 2024-08-09 | 15.850 | 16.250 | 15.800 | 16.250 | 16.250 | 3,618 |
| 2024-08-08 | 16.200 | 16.600 | 15.950 | 15.950 | 15.950 | 969 |
| 2024-08-07 | 15.650 | 16.300 | 15.550 | 15.900 | 15.900 | 5,359 |
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.