Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 22.900 | 23.500 | 22.500 | 23.300 | 23.013 | 50,909 |
| 2023-09-11 | 23.400 | 23.400 | 22.500 | 22.500 | 22.223 | 34,112 |
| 2023-09-08 | 24.000 | 24.000 | 23.000 | 23.400 | 23.111 | 5,015 |
| 2023-09-07 | 24.000 | 24.000 | 23.200 | 23.800 | 23.507 | 1,161 |
| 2023-09-06 | 24.400 | 24.400 | 23.000 | 23.700 | 23.408 | 35,290 |
| 2023-09-05 | 24.500 | 24.500 | 23.800 | 24.400 | 24.099 | 13,042 |
| 2023-09-04 | 25.300 | 25.400 | 24.800 | 24.800 | 24.494 | 6,094 |
| 2023-09-01 | 24.500 | 24.600 | 24.300 | 24.600 | 24.297 | 1,186 |
| 2023-08-31 | 25.000 | 25.000 | 24.300 | 24.500 | 24.198 | 3,564 |
| 2023-08-30 | 24.100 | 25.100 | 23.600 | 25.100 | 24.791 | 16,008 |
| 2023-08-29 | 25.500 | 25.500 | 23.500 | 24.100 | 23.803 | 5,915 |
| 2023-08-28 | 24.500 | 25.700 | 24.500 | 24.900 | 24.593 | 12,418 |
| 2023-08-25 | 24.500 | 24.600 | 24.400 | 24.500 | 24.198 | 1,028 |
| 2023-08-24 | 23.500 | 24.900 | 22.900 | 23.700 | 23.408 | 37,956 |
| 2023-08-23 | 24.400 | 24.500 | 23.100 | 23.600 | 23.309 | 9,278 |
| 2023-08-22 | 24.500 | 24.500 | 23.200 | 24.400 | 24.099 | 6,129 |
| 2023-08-21 | 25.000 | 25.200 | 23.700 | 24.500 | 24.198 | 20,966 |
| 2023-08-18 | 25.300 | 25.300 | 24.100 | 25.000 | 24.692 | 9,564 |
| 2023-08-17 | 24.700 | 25.300 | 24.200 | 25.300 | 24.988 | 34,846 |
| 2023-08-16 | 25.300 | 25.300 | 24.600 | 24.700 | 24.395 | 7,814 |
| 2023-08-15 | 25.400 | 25.500 | 25.005 | 25.500 | 25.186 | 1,486 |
| 2023-08-14 | 25.550 | 25.550 | 24.850 | 25.100 | 24.791 | 882 |
| 2023-08-11 | 24.850 | 25.450 | 24.850 | 25.300 | 24.988 | 3,570 |
| 2023-08-10 | 25.450 | 25.450 | 24.950 | 25.350 | 25.037 | 2,696 |
| 2023-08-09 | 25.100 | 25.450 | 25.000 | 25.050 | 24.741 | 2,394 |
| 2023-08-08 | 26.000 | 26.000 | 25.100 | 25.100 | 24.791 | 16,232 |
| 2023-08-07 | 25.900 | 25.950 | 25.350 | 25.600 | 25.284 | 13,233 |
| 2023-08-04 | 26.150 | 26.150 | 25.350 | 25.900 | 25.581 | 3,313 |
| 2023-08-03 | 26.150 | 26.150 | 25.550 | 26.150 | 25.828 | 6,400 |
| 2023-08-02 | 25.950 | 26.250 | 25.600 | 26.250 | 25.926 | 764,714 |
| 2023-08-01 | 26.000 | 26.000 | 25.600 | 25.900 | 25.581 | 3,861 |
| 2023-07-31 | 26.000 | 26.850 | 25.500 | 25.950 | 25.630 | 11,615 |
| 2023-07-28 | 26.000 | 26.000 | 25.500 | 26.000 | 25.679 | 36,726 |
| 2023-07-27 | 25.400 | 26.000 | 25.050 | 25.950 | 25.630 | 28,318 |
| 2023-07-26 | 24.650 | 25.850 | 24.650 | 25.200 | 24.889 | 7,944 |
| 2023-07-25 | 25.950 | 26.000 | 24.600 | 25.250 | 24.939 | 11,080 |
| 2023-07-24 | 25.350 | 25.900 | 24.850 | 25.900 | 25.581 | 18,128 |
| 2023-07-21 | 25.300 | 25.450 | 25.100 | 25.350 | 25.037 | 2,688 |
| 2023-07-20 | 25.250 | 25.950 | 24.550 | 25.000 | 24.692 | 28,544 |
| 2023-07-19 | 25.500 | 25.900 | 25.000 | 25.250 | 24.939 | 2,311 |
| 2023-07-18 | 25.850 | 25.850 | 24.600 | 25.500 | 25.186 | 8,036 |
| 2023-07-17 | 26.000 | 26.850 | 24.800 | 25.850 | 25.531 | 8,321 |
| 2023-07-14 | 26.000 | 27.000 | 25.500 | 25.850 | 25.531 | 30,654 |
| 2023-07-13 | 26.950 | 27.250 | 25.300 | 26.450 | 26.124 | 4,093 |
| 2023-07-12 | 27.000 | 27.000 | 26.250 | 26.950 | 26.618 | 2,630 |
| 2023-07-11 | 26.000 | 27.000 | 26.000 | 26.950 | 26.618 | 12,729 |
| 2023-07-10 | 26.500 | 28.000 | 26.500 | 27.000 | 26.667 | 3,661 |
| 2023-07-07 | 27.450 | 27.450 | 26.500 | 26.500 | 26.173 | 3,195 |
| 2023-07-06 | 27.000 | 27.000 | 25.150 | 26.400 | 26.074 | 11,333 |
| 2023-07-05 | 24.600 | 27.700 | 24.600 | 26.950 | 26.618 | 8,469 |
| 2023-07-04 | 23.990 | 25.845 | 23.535 | 24.610 | 24.307 | 29,596 |
| 2023-07-03 | 20.000 | 26.300 | 20.000 | 23.995 | 23.699 | 85,120 |
| 2023-06-30 | 85.600 | 85.600 | 84.000 | 84.000 | 27.655 | 504,849 |
| 2023-06-29 | 84.600 | 85.600 | 84.400 | 85.600 | 28.181 | 12,774 |
| 2023-06-28 | 83.000 | 85.600 | 82.400 | 84.600 | 27.852 | 7,005 |
| 2023-06-27 | 84.800 | 85.000 | 83.000 | 83.000 | 27.326 | 14,817 |
| 2023-06-26 | 84.000 | 85.000 | 83.600 | 84.800 | 27.918 | 1,212 |
| 2023-06-22 | 85.600 | 85.600 | 83.200 | 84.000 | 27.655 | 2,262 |
| 2023-06-21 | 86.800 | 86.800 | 84.200 | 85.600 | 28.181 | 4,845 |
| 2023-06-20 | 86.000 | 86.000 | 86.000 | 86.000 | 28.313 | 4,020 |
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.