Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.000	24.100	23.100	23.100	22.815	24,573
2023-12-01	23.700	25.000	23.000	23.800	23.507	37,413
2023-11-30	24.500	25.900	23.700	23.700	23.408	38,382
2023-11-29	21.400	24.500	21.100	24.500	24.198	41,765
2023-11-28	21.400	21.400	20.900	21.400	21.136	2,657
2023-11-27	22.400	22.400	21.100	21.400	21.136	13,229
2023-11-24	22.400	22.500	21.200	21.600	21.334	11,312
2023-11-23	22.500	22.500	21.700	22.400	22.124	1,310
2023-11-22	21.300	22.400	21.000	22.400	22.124	7,414
2023-11-21	21.100	21.300	20.800	21.300	21.037	20,577
2023-11-20	20.800	21.100	20.400	21.100	20.840	25,562
2023-11-17	20.300	20.800	19.900	20.800	20.544	8,954
2023-11-16	20.900	20.900	20.000	20.100	19.852	4,115
2023-11-15	20.900	21.400	20.300	20.900	20.642	1,744
2023-11-14	20.300	21.000	20.300	20.900	20.642	14,494
2023-11-13	21.800	21.800	20.400	21.000	20.741	28,271
2023-11-10	21.300	21.800	20.300	21.800	21.531	19,736
2023-11-09	20.000	21.400	19.500	21.300	21.037	17,376
2023-11-08	21.200	21.500	21.000	21.100	20.840	3,836
2023-11-07	21.000	21.200	21.000	21.200	20.939	26,577
2023-11-06	21.000	21.000	19.600	21.000	20.741	13,151
2023-11-03	21.400	21.400	21.100	21.100	20.840	13
2023-11-02	20.500	21.700	19.500	21.400	21.136	65,040
2023-11-01	20.700	21.000	19.400	20.600	20.346	3,355
2023-10-31	19.750	20.700	18.950	20.600	20.346	9,357
2023-10-30	20.300	20.300	19.000	19.750	19.506	63,456
2023-10-27	19.550	20.700	19.550	20.400	20.148	3,058
2023-10-26	19.900	20.700	19.550	19.950	19.704	2,424
2023-10-25	20.400	20.800	20.000	20.500	20.247	884
2023-10-24	19.650	19.850	19.500	19.850	19.605	3,109
2023-10-23	20.400	20.900	18.250	19.650	19.408	22,805
2023-10-20	21.300	21.300	20.000	20.400	20.148	17,145
2023-10-19	21.100	21.500	20.500	21.000	20.741	24,833
2023-10-18	21.500	21.500	21.000	21.500	21.235	8,226
2023-10-17	22.400	22.400	20.000	21.400	21.136	18,586
2023-10-16	22.400	22.400	22.000	22.400	22.124	11,540
2023-10-13	22.700	22.700	22.200	22.400	22.124	4,601
2023-10-12	22.600	23.600	22.600	22.700	22.420	13,249
2023-10-11	22.400	22.800	22.400	22.600	22.321	7,723
2023-10-10	22.500	23.200	22.500	22.500	22.223	2,992
2023-10-09	22.600	23.200	22.500	23.100	22.815	5,869
2023-10-06	23.100	23.200	22.600	22.600	22.321	2,334
2023-10-05	22.500	23.500	22.500	23.100	22.815	706
2023-10-04	23.100	23.200	22.800	22.800	22.519	5,311
2023-10-03	23.500	23.500	22.600	23.100	22.815	9,014
2023-10-02	23.500	24.000	23.000	23.800	23.507	7,556
2023-09-29	24.000	24.000	23.300	23.500	23.210	398
2023-09-28	23.900	23.900	23.100	23.500	23.210	2,428
2023-09-27	23.900	23.900	23.300	23.400	23.111	2,237
2023-09-26	23.900	23.900	23.400	23.400	23.111	22,451
2023-09-25	23.100	23.900	23.100	23.900	23.605	2,754
2023-09-22	24.000	24.000	24.000	24.000	23.704	89
2023-09-21	24.100	24.100	23.200	23.200	22.914	2,830
2023-09-20	22.700	24.000	22.600	24.000	23.704	37,554
2023-09-19	23.000	23.000	22.600	22.700	22.420	2,916
2023-09-18	22.800	23.300	22.600	23.300	23.013	1,071
2023-09-15	23.000	23.800	22.500	22.900	22.618	11,327
2023-09-14	22.700	23.500	22.700	23.000	22.716	10,630
2023-09-13	23.300	23.500	22.600	22.600	22.321	16,874
2023-09-12	22.900	23.500	22.500	23.300	23.013	50,909

← NewerPage 13 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.