Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	84.000	88.400	84.000	85.600	28.181	4,920
2023-06-16	88.600	88.600	84.000	84.000	27.655	12,087
2023-06-15	88.800	88.800	87.200	88.200	29.037	1,005
2023-06-14	88.800	88.800	87.000	88.600	29.169	510
2023-06-13	88.800	88.800	87.000	88.800	29.235	12,381
2023-06-12	88.600	88.800	87.800	88.600	29.169	13,656
2023-06-09	88.400	88.800	86.400	88.600	29.169	19,821
2023-06-08	88.600	88.600	86.200	88.000	28.972	17,103
2023-06-07	86.000	88.600	85.600	88.600	29.169	20,016
2023-06-05	85.000	87.200	85.000	86.000	28.313	13,185
2023-06-02	85.000	89.000	85.000	85.000	27.984	2,541
2023-06-01	87.200	87.400	83.600	85.000	27.984	5,661
2023-05-31	83.400	88.600	83.000	87.000	28.642	35,928
2023-05-30	84.600	84.600	83.400	83.400	27.457	5,328
2023-05-29	84.800	85.000	83.800	84.600	27.852	1,644
2023-05-26	83.800	85.000	83.800	84.800	27.918	1,224
2023-05-25	83.800	85.800	83.800	84.000	27.655	915
2023-05-24	85.000	86.800	84.000	84.000	27.655	11,370
2023-05-23	87.000	87.000	85.000	85.000	27.984	19,482
2023-05-22	86.000	86.600	85.000	85.200	28.050	5,091
2023-05-19	85.200	87.200	85.000	86.000	28.313	9,978
2023-05-17	87.400	87.400	85.200	86.000	28.313	963
2023-05-16	86.800	86.800	84.200	86.600	28.511	20,034
2023-05-15	87.000	88.400	84.800	85.400	28.116	8,118
2023-05-12	88.200	88.200	86.000	86.800	28.577	18,189
2023-05-11	88.000	89.600	86.000	88.000	28.972	20,799
2023-05-10	88.000	90.000	88.000	88.000	28.972	11,184
2023-05-09	87.600	89.800	85.800	87.400	28.774	13,866
2023-05-08	85.800	87.600	85.800	87.600	28.840	2,943
2023-05-05	87.800	88.000	86.000	86.000	28.313	19,260
2023-05-04	86.800	88.800	86.200	88.000	28.972	7,041
2023-05-03	88.000	89.000	86.400	86.600	28.511	9,975
2023-05-02	88.000	88.000	85.400	87.800	28.906	26,652
2023-04-28	89.400	89.400	84.800	88.800	29.235	8,895
2023-04-27	88.800	90.000	88.000	88.000	28.972	20,160
2023-04-26	89.200	89.200	87.600	88.800	29.235	30,774
2023-04-25	84.400	89.400	84.400	89.400	29.433	141,996
2023-04-24	83.600	85.800	83.600	84.400	27.786	1,773
2023-04-21	83.800	85.000	83.200	85.000	27.984	1,842
2023-04-20	84.800	85.800	83.800	83.800	27.589	6,585
2023-04-19	85.800	85.800	85.000	85.200	28.050	1,539
2023-04-18	85.600	85.800	84.000	85.800	28.247	7,470
2023-04-17	84.400	86.000	84.400	85.600	28.181	1,377
2023-04-14	85.800	85.800	84.200	84.600	27.852	10,755
2023-04-13	88.400	88.400	84.800	84.800	27.918	3,849
2023-04-12	85.000	85.200	84.200	85.000	27.984	4,470
2023-04-11	84.800	86.000	83.400	84.800	27.918	10,014
2023-04-06	84.600	85.600	83.400	84.600	27.852	1,941
2023-04-05	87.200	87.200	83.000	84.600	27.852	2,718
2023-04-04	87.200	87.200	83.000	84.400	27.786	80,544
2023-04-03	84.600	87.000	84.200	87.000	28.642	24,561
2023-03-31	86.000	86.800	84.800	85.000	27.984	2,493
2023-03-30	85.000	86.800	84.800	86.000	28.313	5,472
2023-03-29	88.200	88.200	84.400	85.400	28.116	74,634
2023-03-28	87.000	87.000	85.600	86.000	28.313	7,002
2023-03-27	86.400	86.800	84.200	86.800	28.577	3,975
2023-03-24	86.400	86.800	83.000	84.600	27.852	3,564
2023-03-23	86.800	86.800	84.000	85.400	28.116	16,320
2023-03-22	86.800	86.800	82.800	86.800	28.577	9,471
2023-03-21	86.600	86.600	82.800	86.000	28.313	1,542

← NewerPage 15 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.