Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	18.400	18.950	18.400	18.800	18.800	18,397
2025-02-14	18.200	18.800	18.200	18.200	18.200	5,031
2025-02-13	18.200	18.600	18.200	18.200	18.200	5,176
2025-02-12	19.200	19.200	17.950	18.400	18.400	61,761
2025-02-11	18.350	19.000	18.350	18.550	18.550	15,879
2025-02-10	18.050	18.500	18.050	18.350	18.350	10,667
2025-02-07	18.800	18.800	18.050	18.200	18.200	15,027
2025-02-06	18.500	18.900	18.500	18.800	18.800	3,289
2025-02-05	18.600	18.900	18.500	18.600	18.600	10,473
2025-02-04	18.500	18.700	18.350	18.700	18.700	7,726
2025-02-03	18.750	18.750	18.350	18.750	18.750	1,479
2025-01-31	18.700	18.900	18.550	18.800	18.800	2,890
2025-01-30	18.650	18.900	18.650	18.800	18.800	2,352
2025-01-29	18.650	18.900	18.650	18.650	18.650	3,700
2025-01-28	18.800	18.900	18.500	18.600	18.600	1,010
2025-01-27	18.800	18.800	18.500	18.750	18.750	13,769
2025-01-24	18.900	18.950	18.500	18.950	18.950	23,485
2025-01-23	19.100	19.150	18.750	18.900	18.900	18,248
2025-01-22	19.100	19.400	18.900	18.900	18.900	16,062
2025-01-21	19.200	19.300	18.900	19.100	19.100	4,879
2025-01-20	18.900	19.550	18.600	19.300	19.300	32,030
2025-01-17	19.350	19.550	18.900	19.050	19.050	27,473
2025-01-16	19.250	19.500	19.250	19.250	19.250	7,469
2025-01-15	19.150	19.250	19.150	19.250	19.250	8,503
2025-01-14	19.250	19.250	19.050	19.150	19.150	4,317
2025-01-13	19.300	19.500	19.200	19.200	19.200	2,366
2025-01-10	19.350	19.400	19.200	19.200	19.200	16,506
2025-01-09	18.900	19.300	18.900	19.300	19.300	12,100
2025-01-08	18.800	18.950	18.750	18.900	18.900	57,789
2025-01-07	18.050	18.750	18.050	18.750	18.750	31,449
2025-01-03	18.150	18.400	18.050	18.250	18.250	7,949
2025-01-02	18.550	18.800	18.100	18.150	18.150	11,050
2024-12-30	18.350	18.750	18.150	18.550	18.550	10,167
2024-12-27	18.250	18.450	17.900	18.350	18.350	25,608
2024-12-23	18.950	19.050	18.050	18.250	18.250	39,200
2024-12-20	18.250	18.850	18.250	18.850	18.850	40,043
2024-12-19	18.450	18.450	18.050	18.150	18.150	8,225
2024-12-18	18.150	18.500	18.000	18.500	18.500	60,036
2024-12-17	18.200	18.200	17.950	18.000	18.000	7,524
2024-12-16	18.250	18.450	18.100	18.350	18.350	32,300
2024-12-13	18.150	18.500	18.150	18.250	18.250	51,419
2024-12-12	18.550	18.550	18.250	18.250	18.250	6,599
2024-12-11	18.200	18.800	18.200	18.550	18.550	20,165
2024-12-10	18.250	18.750	18.100	18.100	18.100	26,751
2024-12-09	18.150	18.500	17.750	18.250	18.250	31,086
2024-12-06	18.300	18.400	18.100	18.100	18.100	14,899
2024-12-05	18.450	18.500	18.250	18.450	18.450	8,445
2024-12-04	18.150	18.450	18.150	18.450	18.450	52,073
2024-12-03	18.350	18.350	18.000	18.300	18.300	22,301
2024-12-02	18.500	18.500	18.200	18.350	18.350	14,012
2024-11-29	18.500	18.900	18.500	18.600	18.600	3,670
2024-11-28	18.800	18.850	18.450	18.600	18.600	17,606
2024-11-27	18.850	18.850	18.600	18.700	18.700	23,434
2024-11-26	18.850	19.000	18.800	18.950	18.950	2,146
2024-11-25	19.250	19.600	18.600	18.850	18.850	32,400
2024-11-22	19.450	19.500	18.900	19.350	19.350	12,236
2024-11-21	19.050	19.250	18.950	18.950	18.950	11,163
2024-11-20	19.250	19.500	19.050	19.050	19.050	4,717
2024-11-19	20.000	20.000	19.050	19.200	19.200	39,974
2024-11-18	19.300	19.850	19.300	19.600	19.600	6,611

← NewerPage 8 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.