Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	18.950	19.150	18.650	18.950	18.950	13,657
2024-08-22	18.800	19.100	18.700	19.000	19.000	8,243
2024-08-21	18.700	19.400	18.700	18.800	18.800	81,825
2024-08-20	18.350	19.000	18.200	18.850	18.850	10,225
2024-08-19	18.200	18.350	18.050	18.350	18.350	4,215
2024-08-16	18.450	18.450	18.050	18.200	18.200	16,080
2024-08-15	18.650	18.900	18.300	18.600	18.600	25,491
2024-08-14	18.050	18.900	18.000	18.650	18.650	8,138
2024-08-13	19.100	19.100	18.350	18.550	18.550	25,600
2024-08-12	18.500	19.050	18.100	18.600	18.600	2,075
2024-08-09	18.300	19.000	18.000	18.500	18.500	8,020
2024-08-08	18.250	18.300	17.750	18.300	18.300	10,062
2024-08-07	18.250	18.250	17.700	18.150	18.150	5,409
2024-08-06	18.300	18.300	17.700	18.200	18.200	5,616
2024-08-05	18.700	18.700	17.250	18.300	18.300	18,209
2024-08-02	18.950	18.950	18.700	18.700	18.700	1,194
2024-08-01	18.800	19.000	18.750	18.950	18.950	7,784
2024-07-31	19.000	19.000	18.750	18.850	18.850	3,906
2024-07-30	18.850	19.100	18.700	19.000	19.000	40,931
2024-07-29	18.800	19.050	18.750	18.800	18.800	2,355
2024-07-26	19.000	19.000	18.800	18.800	18.800	7,666
2024-07-25	19.050	19.100	18.800	19.000	19.000	8,311
2024-07-24	19.200	19.200	18.950	19.100	19.100	3,696
2024-07-23	18.950	19.350	18.500	19.000	19.000	8,880
2024-07-22	19.600	19.600	18.700	18.950	18.950	9,969
2024-07-19	19.200	19.300	18.550	18.950	18.950	5,595
2024-07-18	19.300	19.600	18.500	19.000	19.000	24,348
2024-07-17	18.700	19.850	18.700	19.350	19.350	10,946
2024-07-16	18.750	18.750	18.450	18.650	18.650	1,628
2024-07-15	18.300	19.500	18.300	18.750	18.750	106,762
2024-07-12	18.100	18.500	18.100	18.250	18.250	25,788
2024-07-11	18.450	18.450	18.050	18.450	18.450	4,428
2024-07-10	18.450	18.500	18.200	18.450	18.450	16,752
2024-07-09	18.350	18.500	18.200	18.350	18.350	5,757
2024-07-08	18.500	18.500	18.100	18.350	18.350	5,776
2024-07-05	18.350	18.550	18.150	18.550	18.550	3,904
2024-07-04	19.100	19.100	18.300	18.350	18.350	6,182
2024-07-03	19.200	19.200	18.400	18.950	18.950	13,104
2024-07-02	18.750	19.500	18.050	18.550	18.550	11,568
2024-07-01	19.150	19.300	18.750	18.750	18.750	12,606
2024-06-28	19.200	19.500	19.000	19.150	19.150	13,564
2024-06-27	18.800	19.200	18.500	19.200	19.200	7,643
2024-06-26	18.350	18.850	18.300	18.850	18.850	19,679
2024-06-25	18.150	18.750	18.150	18.300	18.300	14,470
2024-06-24	18.200	18.450	17.800	18.000	18.000	51,260
2024-06-20	18.650	19.000	18.050	18.350	18.350	38,526
2024-06-19	19.200	19.250	18.650	18.650	18.420	46,703
2024-06-18	19.050	19.200	18.800	19.200	18.963	10,159
2024-06-17	19.350	19.500	18.750	19.050	18.815	31,675
2024-06-14	19.200	19.600	19.150	19.350	19.111	9,094
2024-06-13	19.150	19.650	19.050	19.150	18.914	11,602
2024-06-12	19.650	19.650	19.100	19.350	19.111	44,766
2024-06-11	19.400	19.650	19.400	19.650	19.408	10,516
2024-06-10	19.900	19.900	19.400	19.400	19.161	8,738
2024-06-07	19.250	19.950	19.250	19.900	19.655	29,535
2024-06-05	20.200	20.200	19.300	19.800	19.556	7,875
2024-06-04	19.950	20.000	19.150	19.450	19.210	101,195
2024-06-03	20.700	20.700	19.550	19.950	19.704	34,314
2024-05-31	20.800	20.800	20.500	20.500	20.247	3,419
2024-05-30	20.600	20.800	20.600	20.800	20.544	27,474

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.2300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.