Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.500	20.800	20.500	20.600	20.346	8,928
2024-05-28	20.800	20.800	20.300	20.800	20.544	15,871
2024-05-27	20.500	20.800	20.300	20.700	20.445	43,063
2024-05-24	20.000	20.500	19.950	20.400	20.148	58,307
2024-05-23	20.400	20.400	19.750	19.750	19.506	37,880
2024-05-22	20.300	20.400	20.100	20.200	19.951	5,761
2024-05-21	19.750	20.300	19.550	20.300	20.050	130,505
2024-05-20	20.000	20.000	19.650	19.750	19.506	6,532
2024-05-17	19.700	19.950	19.550	19.900	19.655	7,620
2024-05-16	20.000	20.000	19.350	19.700	19.457	11,110
2024-05-15	19.750	19.950	19.400	19.500	19.260	13,681
2024-05-14	20.000	20.000	19.650	19.750	19.506	10,432
2024-05-13	20.300	20.300	19.900	19.900	19.655	503
2024-05-10	19.950	20.200	19.650	19.850	19.605	14,038
2024-05-08	19.550	20.000	19.550	19.950	19.704	11,968
2024-05-07	19.700	19.900	19.550	19.900	19.655	18,463
2024-05-06	20.100	20.300	19.700	19.700	19.457	23,406
2024-05-03	20.300	20.300	19.900	20.000	19.753	11,956
2024-05-02	20.100	20.300	20.000	20.300	20.050	7,634
2024-04-30	20.000	20.300	20.000	20.100	19.852	2,844
2024-04-29	20.200	20.300	20.000	20.000	19.753	31,810
2024-04-26	20.000	20.200	19.800	20.200	19.951	11,042
2024-04-25	20.200	20.200	19.800	19.800	19.556	2,810
2024-04-24	20.300	20.300	19.800	20.200	19.951	12,131
2024-04-23	20.300	20.300	20.000	20.200	19.951	1,041
2024-04-22	20.200	20.400	19.950	20.200	19.951	6,554
2024-04-19	20.000	20.100	19.400	20.100	19.852	21,889
2024-04-18	19.900	20.300	19.400	20.300	20.050	23,606
2024-04-17	19.900	20.100	19.600	19.900	19.655	16,965
2024-04-16	20.200	20.300	19.900	20.000	19.753	8,534
2024-04-15	20.100	20.600	20.000	20.600	20.346	5,364
2024-04-12	20.000	20.400	19.950	20.200	19.951	81,085
2024-04-11	20.300	20.300	19.800	20.000	19.753	15,122
2024-04-10	20.800	20.800	20.000	20.300	20.050	30,581
2024-04-09	21.000	21.200	20.500	20.900	20.642	19,017
2024-04-08	21.500	21.500	20.600	21.100	20.840	12,574
2024-04-05	20.400	21.000	19.950	21.000	20.741	25,859
2024-04-04	19.900	20.700	19.850	20.700	20.445	59,417
2024-04-03	19.700	19.900	19.400	19.900	19.655	5,389
2024-04-02	19.500	19.750	19.200	19.750	19.506	19,707
2024-03-28	19.800	19.950	18.950	19.500	19.260	35,392
2024-03-27	20.200	20.200	19.550	19.900	19.655	52,290
2024-03-26	20.200	20.500	19.700	20.200	19.951	9,386
2024-03-25	20.700	20.700	20.200	20.300	20.050	7,941
2024-03-22	20.600	21.000	20.300	20.500	20.247	34,895
2024-03-21	20.900	20.900	20.300	20.700	20.445	5,785
2024-03-20	20.800	21.200	20.400	20.600	20.346	22,652
2024-03-19	20.800	20.800	20.300	20.800	20.544	9,127
2024-03-18	20.500	20.700	20.200	20.700	20.445	21,465
2024-03-15	22.000	22.000	20.400	20.800	20.544	19,835
2024-03-14	21.700	22.000	21.000	21.000	20.741	4,520
2024-03-13	21.000	21.700	20.200	21.700	21.432	124,894
2024-03-12	21.200	21.200	20.000	20.400	20.148	22,588
2024-03-11	20.400	20.700	20.200	20.600	20.346	27,279
2024-03-08	20.400	20.600	20.400	20.400	20.148	78,174
2024-03-07	20.300	20.500	20.100	20.500	20.247	27,871
2024-03-06	19.850	20.300	19.850	20.300	20.050	18,651
2024-03-05	20.900	20.900	19.950	20.300	20.050	99,829
2024-03-04	20.000	20.800	19.850	20.500	20.247	50,113
2024-03-01	20.400	20.500	20.000	20.000	19.753	10,502

← NewerPage 11 of 22 · 1,262 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.