Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	20.400	20.800	19.850	20.400	20.148	3,658
2024-02-28	19.950	20.500	19.500	20.000	19.753	48,832
2024-02-27	20.000	20.100	19.650	19.950	19.704	46,673
2024-02-26	21.300	21.300	20.200	20.200	19.951	14,368
2024-02-23	19.950	22.500	19.450	21.300	21.037	74,469
2024-02-22	20.200	20.200	19.300	19.600	19.358	44,489
2024-02-21	19.650	20.200	19.500	20.000	19.753	137,187
2024-02-20	19.050	19.750	19.050	19.650	19.408	123,503
2024-02-19	19.000	19.400	19.000	19.350	19.111	13,807
2024-02-16	19.550	19.550	19.050	19.400	19.161	23,757
2024-02-15	19.650	19.650	19.100	19.550	19.309	14,175
2024-02-14	20.000	20.000	19.550	19.650	19.408	16,987
2024-02-13	19.500	20.000	19.500	19.650	19.408	14,378
2024-02-12	19.600	19.900	18.700	19.400	19.161	50,727
2024-02-09	19.500	19.750	19.100	19.600	19.358	10,860
2024-02-08	18.800	20.000	18.400	19.850	19.605	36,330
2024-02-07	19.000	19.100	18.450	18.800	18.568	31,714
2024-02-06	19.250	19.250	18.500	18.800	18.568	29,317
2024-02-05	19.850	19.850	19.300	19.300	19.062	13,616
2024-02-02	19.800	19.950	19.500	19.800	19.556	87,037
2024-02-01	19.850	20.000	19.500	20.000	19.753	7,438
2024-01-31	20.000	20.100	19.800	19.800	19.556	33,643
2024-01-30	20.200	20.400	19.900	20.000	19.753	52,271
2024-01-29	20.400	20.400	19.850	20.200	19.951	133,399
2024-01-26	20.200	20.500	20.000	20.000	19.753	6,110
2024-01-25	20.500	20.500	20.200	20.200	19.951	31,195
2024-01-24	20.500	20.500	20.300	20.500	20.247	28,417
2024-01-23	20.200	20.300	20.000	20.300	20.050	1,686
2024-01-22	20.000	20.500	20.000	20.000	19.753	73,927
2024-01-19	20.300	20.500	19.850	20.500	20.247	26,129
2024-01-18	20.100	20.600	20.100	20.300	20.050	44,290
2024-01-17	20.700	20.700	20.300	20.600	20.346	21,003
2024-01-16	20.800	20.800	20.400	20.700	20.445	21,114
2024-01-15	21.300	21.300	20.800	20.800	20.544	35,332
2024-01-12	20.200	21.300	20.200	21.000	20.741	51,005
2024-01-11	21.100	21.100	20.300	20.600	20.346	13,530
2024-01-10	21.100	21.100	20.500	21.100	20.840	2,909
2024-01-09	21.200	21.200	20.300	21.100	20.840	11,775
2024-01-08	21.800	21.800	20.800	21.200	20.939	23,194
2024-01-05	21.800	21.800	21.300	21.800	21.531	5,071
2024-01-04	21.600	22.100	21.400	21.800	21.531	12,966
2024-01-03	21.700	21.800	21.300	21.600	21.334	3,294
2024-01-02	21.800	21.900	21.300	21.700	21.432	2,827
2023-12-29	21.800	22.000	21.400	21.600	21.334	22,221
2023-12-28	21.700	22.000	21.700	21.800	21.531	11,607
2023-12-27	22.300	22.300	21.700	22.000	21.729	17,843
2023-12-22	22.800	22.800	22.300	22.300	22.025	1,692
2023-12-21	22.800	22.800	21.400	22.300	22.025	28,215
2023-12-20	21.800	22.200	21.800	22.000	21.729	2,960
2023-12-19	21.400	22.200	21.400	21.800	21.531	10,163
2023-12-18	22.900	22.900	21.900	22.400	22.124	9,370
2023-12-15	22.400	22.400	21.900	22.400	22.124	26,025
2023-12-14	22.200	22.500	21.700	22.500	22.223	7,204
2023-12-13	23.000	23.100	21.200	22.400	22.124	88,677
2023-12-12	23.200	23.200	21.900	22.500	22.223	55,547
2023-12-11	23.300	23.300	22.900	23.200	22.914	26,814
2023-12-08	23.300	23.400	23.000	23.300	23.013	17,505
2023-12-07	23.700	23.700	23.000	23.300	23.013	8,427
2023-12-06	23.500	23.900	23.300	23.300	23.013	23,502
2023-12-05	23.100	23.700	22.800	22.800	22.519	14,669

← NewerPage 12 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.