Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	82.600	85.000	81.000	85.000	27.984	15,732
2023-03-17	83.600	83.600	81.600	82.400	27.128	5,886
2023-03-16	82.200	86.000	82.200	84.000	27.655	4,245
2023-03-15	83.800	83.800	81.200	82.200	27.062	39,108
2023-03-14	83.000	86.400	82.400	82.400	27.128	8,034
2023-03-13	83.000	85.000	82.200	83.000	27.326	18,489
2023-03-10	85.400	85.800	84.400	84.400	27.786	621
2023-03-09	84.800	89.200	83.000	85.000	27.984	12,093
2023-03-08	85.000	85.400	83.800	84.800	27.918	8,709
2023-03-07	87.200	87.200	83.400	83.800	27.589	30,201
2023-03-06	86.000	88.600	85.000	85.800	28.247	27,057
2023-03-03	86.000	86.200	85.000	85.800	28.247	14,226
2023-03-02	87.400	87.400	85.600	86.000	28.313	47,046
2023-03-01	87.200	89.400	85.000	87.800	28.906	22,362
2023-02-28	86.200	87.800	86.000	87.600	28.840	5,115
2023-02-27	90.000	94.200	86.800	87.000	28.642	77,673
2023-02-24	87.000	92.600	87.000	90.000	29.630	44,679
2023-02-23	84.000	84.400	82.800	84.000	27.655	19,437
2023-02-22	84.400	85.200	84.000	85.200	28.050	11,160
2023-02-21	85.800	88.600	85.000	85.200	28.050	11,388
2023-02-20	85.200	87.200	85.200	87.000	28.642	1,575
2023-02-17	85.000	86.200	85.000	85.200	28.050	2,538
2023-02-16	86.000	88.600	85.000	87.000	28.642	21,639
2023-02-15	86.600	86.600	85.600	86.000	28.313	14,625
2023-02-14	87.600	88.600	86.000	87.000	28.642	19,860
2023-02-13	88.200	90.800	87.400	89.200	29.367	14,838
2023-02-10	88.800	88.800	88.200	88.600	29.169	138
2023-02-09	91.600	91.600	87.200	90.600	29.828	10,692
2023-02-08	88.400	91.600	87.000	91.600	30.157	37,983
2023-02-07	87.400	91.600	87.000	88.400	29.103	4,434
2023-02-06	92.000	92.000	87.200	87.400	28.774	33,855
2023-02-03	88.000	92.000	85.000	91.800	30.223	31,323
2023-02-02	88.000	91.800	87.400	88.000	28.972	42,408
2023-02-01	87.800	90.200	84.800	90.200	29.696	8,442
2023-01-31	87.800	88.000	85.000	87.800	28.906	4,593
2023-01-30	89.000	90.200	86.400	87.800	28.906	4,050
2023-01-27	90.600	90.600	87.800	89.000	29.301	21,816
2023-01-26	88.400	89.800	87.400	89.800	29.564	19,608
2023-01-25	88.000	89.600	86.000	87.800	28.906	6,117
2023-01-24	84.600	89.600	84.600	86.000	28.313	20,154
2023-01-23	85.000	86.200	82.600	84.600	27.852	18,645
2023-01-20	84.800	86.000	81.800	85.000	27.984	45,957
2023-01-19	85.200	87.000	83.600	84.600	27.852	14,802
2023-01-18	86.000	86.400	84.800	84.800	27.918	15,531
2023-01-17	87.600	87.600	84.600	85.600	28.181	19,785
2023-01-16	88.400	90.400	86.400	87.600	28.840	19,242
2023-01-13	90.200	90.200	87.000	88.400	29.103	3,087
2023-01-12	87.200	90.000	86.400	89.400	29.433	6,225
2023-01-11	88.800	88.800	87.200	88.800	29.235	7,770
2023-01-10	88.800	89.600	86.600	89.000	29.301	5,724
2023-01-09	91.000	92.400	86.600	89.000	29.301	2,289
2023-01-05	89.800	89.800	87.000	89.800	29.564	1,284
2023-01-04	87.000	90.800	87.000	87.600	28.840	7,092
2023-01-03	89.000	89.000	87.000	87.000	28.642	966
2023-01-02	89.800	93.000	86.000	89.000	29.301	3,213
2022-12-30	88.000	89.600	86.000	86.000	28.313	4,782
2022-12-29	86.200	88.000	86.000	88.000	28.972	7,821
2022-12-28	84.200	89.800	84.200	88.200	29.037	9,762
2022-12-27	89.000	89.800	89.000	89.800	29.564	1,695
2022-12-23	88.000	89.000	86.200	89.000	29.301	3,066

← NewerPage 16 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.