Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	20.200	20.300	19.550	19.800	19.800	72,920
2025-11-03	20.200	20.300	19.800	20.100	20.100	32,639
2025-10-31	20.000	20.100	19.650	19.800	19.800	10,627
2025-10-30	20.100	20.400	19.800	19.850	19.850	34,879
2025-10-29	19.950	20.100	19.700	19.900	19.900	46,240
2025-10-28	20.500	20.700	19.700	20.000	20.000	79,774
2025-10-27	19.200	20.000	19.200	19.900	19.900	71,715
2025-10-24	19.100	19.450	19.000	19.150	19.150	16,063
2025-10-23	19.500	19.500	18.850	19.100	19.100	15,063
2025-10-22	19.050	20.100	18.450	19.000	19.000	82,890
2025-10-21	17.450	19.100	17.350	19.050	19.050	108,943
2025-10-20	17.450	17.850	17.450	17.750	17.750	8,320
2025-10-17	17.450	17.650	17.200	17.450	17.450	7,415
2025-10-16	18.000	18.000	17.400	17.750	17.750	21,398
2025-10-15	18.100	18.100	17.550	17.800	17.800	9,417
2025-10-14	17.700	18.100	17.500	18.100	18.100	1,548
2025-10-13	17.850	17.950	17.700	17.900	17.900	9,854
2025-10-10	17.850	17.950	17.800	17.900	17.900	6,784
2025-10-09	17.850	18.200	17.700	17.850	17.850	12,023
2025-10-08	17.700	18.250	17.700	18.250	18.250	18,781
2025-10-07	17.850	18.100	17.800	18.100	18.100	2,885
2025-10-06	18.100	18.100	17.600	17.950	17.950	8,908
2025-10-03	17.950	18.000	17.850	18.000	18.000	9,354
2025-10-02	18.350	18.350	17.600	18.000	18.000	21,142
2025-10-01	18.500	18.550	17.500	18.350	18.350	36,443
2025-09-30	18.700	18.700	18.150	18.450	18.450	10,259
2025-09-29	18.650	18.700	18.050	18.200	18.200	923
2025-09-26	18.000	18.750	17.600	18.000	18.000	70,802
2025-09-25	18.300	18.300	17.900	17.900	17.900	8,397
2025-09-24	18.950	18.950	18.050	18.350	18.350	3,631
2025-09-23	18.150	18.400	18.100	18.300	18.300	1,098
2025-09-22	18.650	18.750	18.150	18.250	18.250	35,893
2025-09-19	18.550	18.650	18.300	18.500	18.500	13,674
2025-09-18	18.250	18.500	18.250	18.500	18.500	12,669
2025-09-17	18.300	18.300	18.000	18.300	18.300	29,159
2025-09-16	18.450	18.450	18.100	18.250	18.250	11,315
2025-09-15	18.700	18.700	18.200	18.450	18.450	14,210
2025-09-12	18.650	18.750	18.600	18.600	18.600	5,272
2025-09-11	18.750	18.750	18.450	18.600	18.600	14,250
2025-09-10	18.900	18.950	18.800	18.900	18.900	6,402
2025-09-09	19.000	19.150	18.950	19.000	19.000	5,478
2025-09-08	19.600	19.600	19.150	19.250	19.250	6,106
2025-09-05	18.950	19.450	18.950	19.400	19.400	5,712
2025-09-04	19.450	19.450	18.950	19.000	19.000	20,070
2025-09-03	19.250	19.600	19.150	19.500	19.500	11,673
2025-09-02	19.650	19.650	19.200	19.200	19.200	8,485
2025-09-01	19.600	19.650	19.000	19.650	19.650	20,175
2025-08-29	19.700	19.900	19.400	19.650	19.650	5,340
2025-08-28	19.100	19.850	19.100	19.650	19.650	20,156
2025-08-27	19.250	19.250	18.950	19.050	19.050	2,466
2025-08-26	19.500	19.500	18.850	19.050	19.050	1,315
2025-08-25	19.350	19.500	18.850	19.000	19.000	21,416
2025-08-22	19.000	19.450	18.800	19.400	19.400	8,411
2025-08-21	18.750	19.700	18.650	19.050	19.050	33,615
2025-08-20	19.150	19.200	18.800	18.900	18.900	19,757
2025-08-19	19.200	19.400	18.800	18.800	18.800	28,145
2025-08-18	19.650	19.650	18.800	19.000	19.000	6,471
2025-08-15	19.000	19.150	18.750	19.050	19.050	13,990
2025-08-14	18.550	19.100	18.550	18.850	18.850	25,830
2025-08-13	18.950	19.100	18.400	19.000	19.000	30,462

← NewerPage 5 of 21 · 1,258 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.