Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.300	19.800	19.000	19.300	19.300	24,662
2024-11-14	19.200	19.400	18.900	19.400	19.400	19,086
2024-11-13	19.250	19.950	19.100	19.450	19.450	57,142
2024-11-12	19.650	20.000	19.450	19.750	19.750	77,201
2024-11-11	20.100	20.200	19.650	19.750	19.750	93,360
2024-11-08	20.500	20.500	19.700	19.850	19.850	107,742
2024-11-07	19.600	20.300	19.600	19.900	19.900	25,974
2024-11-06	19.500	19.950	19.500	19.900	19.900	5,499
2024-11-05	20.100	20.500	19.600	20.300	20.300	9,961
2024-11-04	20.400	20.800	18.850	20.100	20.100	17,304
2024-11-01	20.400	20.400	20.100	20.400	20.400	3,524
2024-10-31	20.300	20.600	20.300	20.600	20.600	5,314
2024-10-30	20.600	20.900	20.200	20.500	20.500	19,912
2024-10-29	20.800	21.000	20.400	20.900	20.900	27,964
2024-10-28	20.200	21.000	20.200	20.800	20.800	18,965
2024-10-25	20.500	20.500	20.000	20.200	20.200	13,554
2024-10-24	20.400	20.900	20.400	20.500	20.500	4,541
2024-10-23	20.400	20.600	20.000	20.400	20.400	16,768
2024-10-22	20.000	21.700	19.900	20.400	20.400	171,877
2024-10-21	19.900	20.300	19.600	19.700	19.700	13,677
2024-10-18	19.750	20.100	19.500	19.900	19.900	16,778
2024-10-17	19.800	19.950	19.500	19.650	19.650	74,273
2024-10-16	19.150	19.550	19.000	19.550	19.550	7,574
2024-10-15	19.200	19.500	19.150	19.500	19.500	6,341
2024-10-14	19.000	19.500	18.850	19.200	19.200	7,378
2024-10-11	19.000	19.150	18.900	19.100	19.100	4,589
2024-10-10	19.650	19.650	19.000	19.000	19.000	17,752
2024-10-09	19.400	19.450	19.000	19.300	19.300	21,407
2024-10-08	19.000	19.350	18.900	19.000	19.000	10,724
2024-10-07	18.950	19.400	18.900	19.000	19.000	18,787
2024-10-04	19.000	19.750	19.000	19.000	19.000	10,502
2024-10-03	19.050	19.350	19.000	19.200	19.200	10,917
2024-10-02	19.350	19.650	19.050	19.450	19.450	12,637
2024-10-01	19.950	19.950	19.300	19.350	19.350	15,601
2024-09-30	19.800	20.000	19.400	20.000	20.000	64,557
2024-09-27	20.000	20.000	19.750	19.800	19.800	2,514
2024-09-26	19.800	20.000	19.650	20.000	20.000	17,496
2024-09-25	19.950	19.950	19.650	19.800	19.800	4,214
2024-09-24	20.000	20.000	19.400	19.900	19.900	16,167
2024-09-23	20.000	20.300	19.600	20.000	20.000	89,469
2024-09-20	19.500	20.000	19.150	20.000	20.000	66,062
2024-09-19	19.400	19.700	19.400	19.450	19.450	11,145
2024-09-18	19.150	19.350	19.150	19.350	19.350	8,423
2024-09-17	19.250	19.250	19.000	19.200	19.200	19,105
2024-09-16	18.700	19.350	18.700	19.050	19.050	43,590
2024-09-13	18.650	18.900	18.650	18.900	18.900	16,869
2024-09-12	19.000	19.000	18.600	18.800	18.800	182,122
2024-09-11	18.800	19.100	18.750	19.000	19.000	21,741
2024-09-10	18.600	18.950	18.600	18.850	18.850	35,796
2024-09-09	18.850	18.850	18.450	18.850	18.850	4,230
2024-09-06	18.900	19.000	18.650	18.900	18.900	10,069
2024-09-05	18.550	18.850	18.550	18.750	18.750	7,784
2024-09-04	18.800	18.900	18.400	18.750	18.750	7,246
2024-09-03	18.850	18.850	18.250	18.800	18.800	10,230
2024-09-02	18.850	18.950	18.500	18.950	18.950	15,591
2024-08-30	18.600	18.950	18.550	18.850	18.850	2,717
2024-08-29	18.500	18.850	18.200	18.600	18.600	89,597
2024-08-28	18.700	18.850	18.400	18.850	18.850	12,641
2024-08-27	18.550	18.950	18.550	18.700	18.700	15,376
2024-08-26	18.950	19.000	18.350	18.950	18.950	6,624

← NewerPage 9 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.