Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	17.150	17.150	16.750	16.750	16.750	4,372
2025-05-14	16.600	17.000	16.600	16.850	16.850	23,894
2025-05-13	17.150	17.150	16.850	16.850	16.850	2,967
2025-05-12	17.000	17.100	16.500	17.100	17.100	19,857
2025-05-09	17.100	17.150	16.650	16.950	16.950	44,993
2025-05-08	17.050	17.250	16.650	16.800	16.800	21,737
2025-05-07	17.150	17.400	17.000	17.250	17.250	13,523
2025-05-06	17.200	17.500	16.850	17.100	17.100	13,444
2025-05-05	16.800	17.350	16.300	16.650	16.650	19,360
2025-05-02	16.350	16.750	16.250	16.400	16.400	21,632
2025-04-30	16.900	16.900	16.400	16.550	16.550	11,106
2025-04-29	17.200	17.200	16.900	16.900	16.900	11,308
2025-04-28	17.100	17.250	17.100	17.200	17.200	5,970
2025-04-25	17.250	17.350	17.000	17.000	17.000	26,339
2025-04-24	17.250	17.400	17.000	17.050	17.050	69,977
2025-04-23	17.200	17.350	17.000	17.350	17.350	43,769
2025-04-22	17.050	17.300	16.900	17.300	17.300	27,553
2025-04-17	17.150	17.300	17.150	17.150	17.150	1,920
2025-04-16	17.500	17.500	17.050	17.250	17.250	2,773
2025-04-15	16.950	17.850	16.950	17.500	17.500	46,111
2025-04-14	16.950	16.950	16.500	16.950	16.950	12,180
2025-04-11	17.100	17.100	16.650	16.850	16.850	16,959
2025-04-10	16.500	17.250	16.500	17.000	17.000	33,941
2025-04-09	16.300	16.900	15.950	16.200	16.200	207,923
2025-04-08	15.950	16.700	15.750	16.150	16.150	6,063
2025-04-07	15.750	16.200	15.300	15.800	15.800	55,422
2025-04-04	15.800	16.400	15.800	16.050	16.050	89,739
2025-04-03	16.000	16.050	15.950	16.050	16.050	2,519
2025-04-02	16.450	16.450	15.850	15.850	15.850	11,604
2025-04-01	16.050	16.450	16.050	16.450	16.450	2,753
2025-03-31	16.150	16.250	15.850	16.000	16.000	7,803
2025-03-28	16.050	16.850	15.950	16.150	16.150	65,682
2025-03-27	16.400	16.400	16.000	16.000	16.000	66,288
2025-03-26	16.100	16.700	15.800	16.400	16.400	113,108
2025-03-25	16.000	16.750	16.000	16.150	16.150	5,600
2025-03-24	16.300	16.400	15.900	16.250	16.250	22,938
2025-03-21	16.200	17.100	16.100	16.350	16.350	30,802
2025-03-20	16.800	16.800	15.950	16.000	16.000	29,956
2025-03-19	16.200	16.400	16.050	16.400	16.400	3,561
2025-03-18	16.400	17.050	16.200	16.200	16.200	12,766
2025-03-17	16.900	16.900	16.350	16.350	16.350	22,705
2025-03-14	15.950	16.650	15.950	16.300	16.300	207,599
2025-03-13	16.600	16.950	15.300	16.050	16.050	217,288
2025-03-12	16.950	17.150	16.350	16.700	16.700	56,822
2025-03-11	17.000	17.300	16.900	16.900	16.900	27,828
2025-03-10	17.050	17.400	17.050	17.150	17.150	10,967
2025-03-07	17.400	17.400	17.050	17.300	17.300	2,049
2025-03-06	17.000	17.550	17.000	17.200	17.200	28,618
2025-03-05	17.250	17.350	17.000	17.000	17.000	10,216
2025-03-04	17.450	17.450	17.100	17.400	17.400	5,219
2025-03-03	17.850	17.850	17.100	17.450	17.450	16,967
2025-02-28	17.500	17.550	17.250	17.500	17.500	17,408
2025-02-27	17.100	17.750	17.050	17.300	17.300	16,211
2025-02-26	17.650	17.650	16.950	17.150	17.150	58,801
2025-02-25	18.150	18.150	17.350	17.350	17.350	43,862
2025-02-24	18.000	18.150	17.900	18.000	18.000	22,171
2025-02-21	18.300	18.650	17.800	17.900	17.900	45,617
2025-02-20	18.550	18.600	18.250	18.250	18.250	9,062
2025-02-19	18.900	18.900	18.200	18.500	18.500	6,702
2025-02-18	18.100	18.600	18.100	18.250	18.250	14,833

← NewerPage 7 of 22 · 1,262 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.