Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 88.000 | 90.000 | 86.200 | 88.000 | 28.972 | 6,861 |
| 2022-12-21 | 88.600 | 88.600 | 86.400 | 88.000 | 28.972 | 2,646 |
| 2022-12-20 | 92.000 | 92.000 | 88.200 | 88.600 | 29.169 | 6,963 |
| 2022-12-19 | 95.000 | 95.000 | 88.800 | 92.000 | 30.289 | 4,911 |
| 2022-12-16 | 84.000 | 93.200 | 84.000 | 92.000 | 30.289 | 52,272 |
| 2022-12-15 | 90.400 | 90.400 | 88.000 | 88.000 | 28.972 | 1,650 |
| 2022-12-14 | 92.600 | 92.600 | 90.400 | 90.400 | 29.762 | 4,410 |
| 2022-12-13 | 89.800 | 91.000 | 88.200 | 90.000 | 29.630 | 1,092 |
| 2022-12-12 | 90.800 | 90.800 | 89.800 | 89.800 | 29.564 | 1,815 |
| 2022-12-09 | 89.000 | 92.000 | 89.000 | 90.800 | 29.893 | 13,452 |
| 2022-12-08 | 89.000 | 90.200 | 88.200 | 90.200 | 29.696 | 19,797 |
| 2022-12-07 | 90.000 | 90.400 | 87.200 | 90.000 | 29.630 | 993 |
| 2022-12-06 | 91.000 | 91.000 | 90.000 | 90.000 | 29.630 | 2,847 |
| 2022-12-05 | 90.000 | 91.000 | 86.200 | 91.000 | 29.959 | 25,218 |
| 2022-12-02 | 88.600 | 91.600 | 88.600 | 90.000 | 29.630 | 55,593 |
| 2022-12-01 | 89.000 | 89.000 | 86.000 | 88.400 | 29.103 | 4,011 |
| 2022-11-30 | 88.400 | 88.600 | 86.000 | 88.600 | 29.169 | 6,483 |
| 2022-11-29 | 88.400 | 88.600 | 86.000 | 88.400 | 29.103 | 25,725 |
| 2022-11-28 | 87.000 | 88.400 | 84.000 | 88.400 | 29.103 | 15,279 |
| 2022-11-25 | 87.000 | 87.400 | 84.200 | 87.000 | 28.642 | 5,202 |
| 2022-11-24 | 84.200 | 87.000 | 84.200 | 87.000 | 28.642 | 3,336 |
| 2022-11-23 | 88.600 | 88.600 | 85.200 | 87.000 | 28.642 | 1,341 |
| 2022-11-22 | 87.200 | 88.400 | 87.200 | 87.400 | 28.774 | 2,019 |
| 2022-11-21 | 89.600 | 89.800 | 85.600 | 87.200 | 28.708 | 1,245 |
| 2022-11-18 | 86.000 | 87.600 | 84.400 | 87.600 | 28.840 | 92,523 |
| 2022-11-17 | 86.200 | 86.600 | 86.000 | 86.000 | 28.313 | 15,120 |
| 2022-11-16 | 87.000 | 88.800 | 86.200 | 86.200 | 28.379 | 20,913 |
| 2022-11-15 | 82.000 | 87.000 | 78.000 | 86.000 | 28.313 | 65,682 |
| 2022-11-14 | 84.400 | 86.400 | 81.200 | 81.800 | 26.930 | 27,738 |
| 2022-11-11 | 86.000 | 86.200 | 84.200 | 84.200 | 27.721 | 15,129 |
| 2022-11-10 | 85.600 | 86.600 | 85.600 | 86.000 | 28.313 | 3,714 |
| 2022-11-09 | 87.000 | 87.000 | 84.600 | 85.600 | 28.181 | 5,466 |
| 2022-11-08 | 85.000 | 86.600 | 83.600 | 86.000 | 28.313 | 22,395 |
| 2022-11-07 | 89.000 | 89.000 | 81.800 | 85.000 | 27.984 | 33,294 |
| 2022-11-04 | 82.400 | 87.000 | 82.400 | 86.200 | 28.379 | 6,006 |
| 2022-11-03 | 85.000 | 85.400 | 82.200 | 84.800 | 27.918 | 7,779 |
| 2022-11-02 | 87.600 | 87.600 | 81.000 | 86.800 | 28.577 | 43,074 |
| 2022-11-01 | 86.600 | 86.800 | 83.000 | 85.000 | 27.984 | 5,493 |
| 2022-10-31 | 79.800 | 86.400 | 76.400 | 86.400 | 28.445 | 22,752 |
| 2022-10-28 | 80.000 | 80.000 | 74.800 | 79.800 | 26.272 | 20,802 |
| 2022-10-27 | 78.600 | 81.000 | 77.000 | 81.000 | 26.667 | 131,631 |
| 2022-10-26 | 75.800 | 78.400 | 75.400 | 77.600 | 25.548 | 79,554 |
| 2022-10-25 | 75.000 | 78.800 | 75.000 | 75.000 | 24.692 | 28,611 |
| 2022-10-24 | 77.400 | 77.400 | 74.200 | 76.000 | 25.021 | 37,338 |
| 2022-10-21 | 75.000 | 75.000 | 71.400 | 74.800 | 24.626 | 9,915 |
| 2022-10-20 | 77.000 | 77.000 | 74.200 | 75.000 | 24.692 | 3,003 |
| 2022-10-19 | 77.800 | 77.800 | 74.200 | 76.000 | 25.021 | 10,200 |
| 2022-10-18 | 75.000 | 78.600 | 73.400 | 78.600 | 25.877 | 9,519 |
| 2022-10-17 | 75.600 | 76.000 | 74.400 | 76.000 | 25.021 | 11,109 |
| 2022-10-14 | 74.400 | 77.800 | 74.400 | 75.600 | 24.889 | 13,593 |
| 2022-10-13 | 76.000 | 76.200 | 72.200 | 74.400 | 24.494 | 38,058 |
| 2022-10-12 | 77.400 | 78.800 | 76.000 | 78.800 | 25.943 | 2,106 |
| 2022-10-11 | 77.000 | 79.600 | 77.000 | 77.400 | 25.482 | 10,572 |
| 2022-10-10 | 76.800 | 78.600 | 74.600 | 77.000 | 25.350 | 7,392 |
| 2022-10-07 | 76.000 | 76.800 | 75.200 | 76.600 | 25.218 | 1,305 |
| 2022-10-06 | 76.000 | 77.000 | 75.400 | 76.000 | 25.021 | 5,151 |
| 2022-10-05 | 79.000 | 79.000 | 75.600 | 76.000 | 25.021 | 9,819 |
| 2022-10-04 | 77.000 | 79.000 | 75.600 | 79.000 | 26.009 | 6,180 |
| 2022-10-03 | 75.200 | 80.000 | 75.000 | 75.000 | 24.692 | 14,079 |
| 2022-09-30 | 76.800 | 78.000 | 76.000 | 76.000 | 25.021 | 3,957 |
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.