Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	81.800	81.800	74.600	76.800	25.284	13,233
2022-09-28	80.000	81.800	76.200	78.000	25.679	17,781
2022-09-27	77.600	81.800	76.400	80.000	26.338	18,585
2022-09-26	78.800	79.000	76.400	77.000	25.350	22,731
2022-09-23	80.000	80.000	76.200	78.800	25.943	53,838
2022-09-22	82.000	82.000	79.000	80.000	26.338	6,369
2022-09-21	81.400	82.800	79.200	81.800	26.930	1,404
2022-09-20	81.000	82.000	78.000	82.000	26.996	20,523
2022-09-19	82.800	85.000	80.000	80.800	26.601	26,529
2022-09-16	83.000	83.000	80.400	82.800	27.260	6,270
2022-09-15	83.000	84.000	83.000	83.000	27.326	990
2022-09-14	83.200	83.200	81.200	83.000	27.326	2,319
2022-09-13	84.600	84.600	82.400	84.400	27.786	921
2022-09-12	84.800	85.400	81.800	83.800	27.589	5,163
2022-09-09	83.000	84.800	79.600	84.800	27.918	5,682
2022-09-08	80.400	83.600	80.000	80.000	26.338	4,452
2022-09-07	79.600	82.800	79.600	80.200	26.404	4,080
2022-09-06	78.400	83.800	78.400	80.400	26.470	11,340
2022-09-05	81.200	88.000	78.400	78.400	25.811	19,887
2022-09-02	81.400	81.400	81.200	81.200	26.733	7,680
2022-09-01	82.600	85.400	81.200	81.200	26.733	8,325
2022-08-31	85.000	85.000	82.600	82.800	27.260	3,063
2022-08-30	84.000	85.200	84.000	84.600	27.852	3,663
2022-08-29	87.000	87.000	83.200	83.200	27.391	11,484
2022-08-26	85.000	86.000	84.000	86.000	28.313	5,934
2022-08-25	85.200	86.000	84.000	85.000	27.984	1,947
2022-08-24	85.000	86.000	82.000	85.200	28.050	6,333
2022-08-23	85.000	86.600	84.000	86.000	28.313	5,199
2022-08-22	85.000	87.000	85.000	87.000	28.642	2,877
2022-08-19	88.000	88.000	81.400	87.000	28.642	6,699
2022-08-18	86.000	88.800	86.000	87.000	28.642	32,151
2022-08-17	87.400	87.800	86.000	86.000	28.313	12,033
2022-08-16	83.600	88.800	83.400	85.800	28.247	9,405
2022-08-15	85.400	85.600	83.800	85.000	27.984	1,995
2022-08-12	86.000	86.000	85.000	85.600	28.181	735
2022-08-11	85.000	86.000	83.200	86.000	28.313	18,195
2022-08-10	87.000	87.000	80.400	86.600	28.511	5,649
2022-08-09	87.000	87.000	84.000	87.000	28.642	4,593
2022-08-08	87.000	87.000	84.600	87.000	28.642	11,175
2022-08-05	89.200	95.200	82.800	87.000	28.642	53,634
2022-08-04	80.000	84.400	80.000	82.800	27.260	5,229
2022-08-03	82.000	83.800	80.400	83.800	27.589	642
2022-08-02	82.000	82.800	80.000	82.800	27.260	408
2022-08-01	81.400	83.000	79.800	82.000	26.996	2,859
2022-07-29	83.600	84.600	80.400	83.400	27.457	3,489
2022-07-28	84.800	84.800	80.000	83.600	27.523	5,898
2022-07-27	82.800	84.600	82.000	82.800	27.260	7,689
2022-07-26	81.600	81.600	81.200	81.400	26.799	1,380
2022-07-25	82.200	84.000	80.200	82.400	27.128	4,656
2022-07-22	82.000	82.600	79.600	82.400	27.128	1,779
2022-07-21	79.000	82.800	79.000	82.800	27.260	1,389
2022-07-20	80.200	82.400	78.000	81.200	26.733	5,364
2022-07-19	81.600	82.800	79.000	81.600	26.865	4,599
2022-07-18	81.000	81.600	79.200	81.600	26.865	1,143
2022-07-15	82.000	82.000	78.200	81.000	26.667	2,532
2022-07-14	84.800	84.800	80.200	82.000	26.996	6,057
2022-07-13	85.000	85.400	83.400	83.400	27.457	1,332
2022-07-12	83.400	83.400	83.200	83.400	27.457	378
2022-07-11	84.400	84.400	80.200	84.400	27.786	1,524
2022-07-08	83.000	85.400	79.600	82.200	27.062	543

← NewerPage 18 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.