Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.100	20.400	20.000	20.300	20.300	35,297
2026-02-02	20.300	20.400	20.000	20.300	20.300	8,357
2026-01-30	19.900	20.300	19.900	20.300	20.300	25,820
2026-01-29	19.950	20.300	19.800	20.300	20.300	28,819
2026-01-28	20.100	20.100	19.750	20.100	20.100	22,236
2026-01-27	20.100	20.100	19.750	20.100	20.100	15,168
2026-01-26	19.900	20.200	19.850	20.100	20.100	16,267
2026-01-23	19.950	20.000	19.550	19.900	19.900	18,650
2026-01-22	19.300	20.000	19.300	19.900	19.900	18,600
2026-01-21	19.200	19.450	19.100	19.450	19.450	36,633
2026-01-20	19.150	19.500	19.150	19.450	19.450	12,798
2026-01-19	19.200	19.450	19.000	19.450	19.450	21,667
2026-01-16	19.450	19.750	19.350	19.550	19.550	13,478
2026-01-15	19.800	19.850	19.400	19.800	19.800	22,310
2026-01-14	19.850	19.950	19.500	19.900	19.900	7,706
2026-01-13	19.950	19.950	19.600	19.750	19.750	18,554
2026-01-12	19.750	19.950	19.600	19.950	19.950	40,917
2026-01-09	19.700	19.950	19.450	19.800	19.800	25,053
2026-01-08	20.100	20.400	19.700	20.000	20.000	10,524
2026-01-07	20.200	20.300	19.200	20.100	20.100	25,459
2026-01-05	19.900	20.400	19.850	20.200	20.200	20,081
2026-01-02	19.300	20.000	19.300	19.850	19.850	33,201
2025-12-30	19.450	19.450	19.050	19.350	19.350	32,520
2025-12-29	19.200	19.500	19.200	19.450	19.450	8,184
2025-12-23	19.250	19.500	19.100	19.150	19.150	22,176
2025-12-22	20.000	20.000	19.100	19.450	19.450	18,160
2025-12-19	19.250	19.400	19.200	19.350	19.350	18,864
2025-12-18	19.500	19.800	19.250	19.250	19.250	21,753
2025-12-17	19.600	19.850	19.400	19.700	19.700	19,261
2025-12-16	19.850	19.850	19.450	19.550	19.550	3,050
2025-12-15	20.000	20.000	19.450	19.850	19.850	17,459
2025-12-12	19.500	20.000	19.500	19.650	19.650	6,592
2025-12-11	19.750	20.000	19.600	20.000	20.000	9,756
2025-12-10	20.100	20.100	19.700	19.750	19.750	2,366
2025-12-09	19.850	20.300	19.800	20.100	20.100	1,247
2025-12-08	20.400	20.400	19.750	19.850	19.850	17,026
2025-12-05	19.750	20.400	19.750	20.400	20.400	21,317
2025-12-04	20.400	20.600	19.900	20.000	20.000	8,130
2025-12-03	20.500	20.700	19.700	19.900	19.900	27,163
2025-12-02	20.200	20.700	20.100	20.400	20.400	16,309
2025-12-01	20.300	20.700	19.850	20.000	20.000	21,993
2025-11-28	20.300	20.500	20.000	20.200	20.200	25,928
2025-11-27	19.900	20.100	19.400	20.100	20.100	140,214
2025-11-26	19.700	19.950	19.450	19.900	19.900	7,637
2025-11-25	19.900	20.000	19.350	19.650	19.650	24,451
2025-11-24	19.250	20.000	19.000	19.850	19.850	52,899
2025-11-21	19.550	19.550	18.850	19.400	19.400	8,952
2025-11-20	19.450	19.600	19.250	19.400	19.400	15,510
2025-11-19	19.000	19.300	18.500	19.300	19.300	12,018
2025-11-18	19.250	19.350	19.150	19.300	19.300	2,539
2025-11-17	19.550	19.550	19.000	19.000	19.000	4,387
2025-11-14	19.850	19.850	19.000	19.100	19.100	11,033
2025-11-13	19.500	19.500	19.150	19.150	19.150	34,306
2025-11-12	19.800	19.950	19.350	19.350	19.350	16,629
2025-11-11	19.550	19.950	19.550	19.700	19.700	24,924
2025-11-10	19.300	19.700	19.200	19.250	19.250	9,693
2025-11-07	19.400	19.500	19.150	19.300	19.300	15,847
2025-11-06	20.000	20.000	19.400	19.400	19.400	18,842
2025-11-05	19.600	20.100	19.600	19.850	19.850	31,946
2025-11-04	20.200	20.300	19.550	19.800	19.800	72,920

← NewerPage 4 of 5 · 251 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.