Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 18.650 | 18.850 | 18.050 | 18.350 | 18.350 | 18,363 |
| 2025-08-08 | 18.350 | 18.750 | 18.000 | 18.750 | 18.750 | 32,709 |
| 2025-08-07 | 18.650 | 19.000 | 18.000 | 18.000 | 18.000 | 61,854 |
| 2025-08-06 | 18.850 | 18.850 | 18.500 | 18.500 | 18.500 | 28,996 |
| 2025-08-05 | 18.750 | 19.200 | 18.500 | 18.900 | 18.900 | 72,786 |
| 2025-08-04 | 18.000 | 18.950 | 18.000 | 18.800 | 18.800 | 30,120 |
| 2025-08-01 | 17.900 | 18.050 | 17.550 | 17.950 | 17.950 | 13,976 |
| 2025-07-31 | 17.500 | 18.000 | 17.250 | 18.000 | 18.000 | 21,126 |
| 2025-07-30 | 17.650 | 17.850 | 17.200 | 17.200 | 17.200 | 4,135 |
| 2025-07-29 | 17.350 | 18.000 | 17.350 | 17.850 | 17.850 | 18,217 |
| 2025-07-28 | 17.350 | 18.100 | 17.300 | 17.400 | 17.400 | 41,525 |
| 2025-07-25 | 17.250 | 17.350 | 17.200 | 17.350 | 17.350 | 10,566 |
| 2025-07-24 | 17.200 | 17.700 | 17.000 | 17.050 | 17.050 | 16,469 |
| 2025-07-23 | 16.700 | 17.500 | 16.500 | 17.000 | 17.000 | 32,647 |
| 2025-07-22 | 16.600 | 17.000 | 16.500 | 16.700 | 16.700 | 21,026 |
| 2025-07-21 | 17.000 | 17.350 | 16.600 | 16.800 | 16.800 | 72,125 |
| 2025-07-18 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 9,968 |
| 2025-07-17 | 17.200 | 17.400 | 17.100 | 17.200 | 17.200 | 8,342 |
| 2025-07-16 | 17.350 | 17.600 | 16.850 | 16.850 | 16.850 | 26,383 |
| 2025-07-15 | 17.400 | 17.750 | 17.100 | 17.200 | 17.200 | 48,868 |
| 2025-07-14 | 17.350 | 17.900 | 17.350 | 17.600 | 17.600 | 34,874 |
| 2025-07-11 | 17.750 | 18.200 | 17.250 | 17.400 | 17.400 | 54,343 |
| 2025-07-10 | 17.400 | 17.900 | 17.400 | 17.750 | 17.750 | 28,695 |
| 2025-07-09 | 16.950 | 17.600 | 16.950 | 17.500 | 17.500 | 92,990 |
| 2025-07-08 | 16.450 | 17.150 | 16.450 | 16.800 | 16.800 | 10,472 |
| 2025-07-07 | 16.700 | 17.150 | 16.500 | 16.500 | 16.500 | 75,924 |
| 2025-07-04 | 16.550 | 16.800 | 16.300 | 16.700 | 16.700 | 134,809 |
| 2025-07-03 | 16.750 | 16.750 | 16.450 | 16.500 | 16.500 | 15,341 |
| 2025-07-02 | 16.650 | 16.650 | 16.350 | 16.600 | 16.600 | 31,572 |
| 2025-07-01 | 16.450 | 16.700 | 16.450 | 16.700 | 16.700 | 21,349 |
| 2025-06-30 | 16.650 | 16.650 | 16.350 | 16.600 | 16.600 | 23,798 |
| 2025-06-27 | 16.800 | 16.900 | 16.500 | 16.650 | 16.650 | 32,259 |
| 2025-06-26 | 16.550 | 16.700 | 16.450 | 16.500 | 16.500 | 22,497 |
| 2025-06-25 | 16.950 | 16.950 | 16.450 | 16.550 | 16.550 | 9,130 |
| 2025-06-24 | 16.550 | 16.800 | 16.550 | 16.550 | 16.550 | 9,789 |
| 2025-06-23 | 16.700 | 16.950 | 16.450 | 16.700 | 16.700 | 13,598 |
| 2025-06-19 | 17.000 | 17.150 | 16.550 | 16.750 | 16.750 | 34,539 |
| 2025-06-18 | 17.150 | 17.150 | 16.900 | 17.000 | 17.000 | 6,840 |
| 2025-06-17 | 16.900 | 17.400 | 16.900 | 17.100 | 17.100 | 30,370 |
| 2025-06-16 | 17.000 | 17.250 | 16.800 | 17.150 | 17.150 | 20,980 |
| 2025-06-13 | 16.800 | 17.150 | 16.600 | 16.800 | 16.800 | 18,922 |
| 2025-06-12 | 16.850 | 17.200 | 16.500 | 16.850 | 16.850 | 16,853 |
| 2025-06-11 | 17.400 | 17.400 | 16.750 | 16.850 | 16.850 | 46,124 |
| 2025-06-10 | 17.200 | 17.350 | 17.000 | 17.250 | 17.250 | 13,866 |
| 2025-06-09 | 16.600 | 17.400 | 16.300 | 17.300 | 17.300 | 86,236 |
| 2025-06-05 | 16.800 | 17.000 | 16.550 | 16.900 | 16.900 | 17,349 |
| 2025-06-04 | 16.850 | 16.900 | 16.350 | 16.800 | 16.800 | 10,746 |
| 2025-06-03 | 17.050 | 17.050 | 16.400 | 16.650 | 16.650 | 5,787 |
| 2025-06-02 | 16.650 | 17.050 | 16.500 | 16.800 | 16.800 | 10,026 |
| 2025-05-30 | 16.750 | 16.750 | 16.300 | 16.650 | 16.650 | 2,959 |
| 2025-05-28 | 16.450 | 16.700 | 16.400 | 16.400 | 16.400 | 3,941 |
| 2025-05-27 | 16.600 | 16.700 | 16.200 | 16.450 | 16.450 | 27,516 |
| 2025-05-26 | 16.950 | 17.000 | 16.400 | 16.650 | 16.650 | 7,356 |
| 2025-05-23 | 16.650 | 16.950 | 16.500 | 16.650 | 16.650 | 4,138 |
| 2025-05-22 | 16.600 | 17.100 | 16.150 | 17.100 | 17.100 | 46,155 |
| 2025-05-21 | 16.400 | 16.500 | 15.800 | 16.250 | 16.250 | 28,818 |
| 2025-05-20 | 16.650 | 16.950 | 16.050 | 16.450 | 16.450 | 19,868 |
| 2025-05-19 | 16.850 | 16.950 | 16.150 | 16.500 | 16.500 | 19,513 |
| 2025-05-16 | 16.700 | 17.000 | 16.650 | 16.950 | 16.950 | 5,006 |
| 2025-05-15 | 17.150 | 17.150 | 16.750 | 16.750 | 16.750 | 4,372 |
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.