Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.600 | 5.740 | 5.400 | 5.560 | 5.560 | 13,908 |
| 2026-10-19 | 5.900 | 5.900 | 5.280 | 5.620 | 5.620 | 114,289 |
| 2026-10-16 | 5.140 | 6.500 | 5.100 | 5.920 | 5.920 | 131,497 |
| 2026-10-15 | 5.200 | 5.300 | 5.160 | 5.160 | 5.160 | 13,209 |
| 2026-10-14 | 5.280 | 5.280 | 5.120 | 5.280 | 5.280 | 8,835 |
| 2026-10-13 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 83,524 |
| 2026-10-12 | 5.220 | 5.300 | 4.910 | 5.220 | 5.220 | 108,560 |
| 2026-10-09 | 4.770 | 5.340 | 4.770 | 5.220 | 5.220 | 259,792 |
| 2026-10-08 | 4.900 | 4.900 | 4.250 | 4.650 | 4.650 | 200,451 |
| 2026-10-07 | 4.010 | 5.880 | 3.580 | 4.680 | 4.680 | 375,186 |
| 2026-10-06 | 4.000 | 4.050 | 3.820 | 3.930 | 3.930 | 134,140 |
| 2026-10-05 | 4.090 | 4.210 | 4.020 | 4.090 | 4.090 | 130,239 |
| 2026-10-02 | 4.480 | 4.790 | 4.170 | 4.170 | 4.170 | 78,464 |
| 2026-10-01 | 5.120 | 5.120 | 4.000 | 4.480 | 4.480 | 468,915 |
| 2026-09-30 | 5.780 | 5.860 | 5.720 | 5.720 | 5.720 | 23,654 |
| 2026-09-29 | 5.800 | 5.880 | 5.760 | 5.780 | 5.780 | 6,147 |
| 2026-09-28 | 5.920 | 5.920 | 5.800 | 5.840 | 5.840 | 28,459 |
| 2026-09-25 | 6.060 | 6.060 | 5.880 | 5.880 | 5.880 | 14,338 |
| 2026-09-24 | 6.100 | 6.100 | 5.940 | 6.060 | 6.060 | 14,503 |
| 2026-09-23 | 6.060 | 6.140 | 5.940 | 6.000 | 6.000 | 27,659 |
| 2026-09-22 | 5.900 | 6.040 | 5.900 | 5.940 | 5.940 | 40,629 |
| 2026-09-21 | 6.120 | 6.360 | 5.940 | 5.940 | 5.940 | 62,814 |
| 2026-09-18 | 5.900 | 6.040 | 5.820 | 5.940 | 5.940 | 23,223 |
| 2026-09-17 | 6.000 | 6.120 | 5.880 | 5.960 | 5.960 | 19,535 |
| 2026-09-16 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 21,520 |
| 2026-09-15 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 16,087 |
| 2026-09-14 | 6.040 | 6.100 | 5.860 | 5.980 | 5.980 | 37,461 |
| 2026-09-11 | 6.380 | 6.380 | 6.060 | 6.180 | 6.180 | 28,338 |
| 2026-09-10 | 6.340 | 6.460 | 6.160 | 6.160 | 6.160 | 34,512 |
| 2026-09-09 | 6.600 | 6.600 | 6.100 | 6.340 | 6.340 | 80,597 |
| 2026-09-08 | 6.540 | 6.680 | 6.360 | 6.540 | 6.540 | 28,291 |
| 2026-09-07 | 7.080 | 7.580 | 6.500 | 6.540 | 6.540 | 193,822 |
| 2026-09-04 | 6.120 | 6.120 | 5.880 | 6.080 | 6.080 | 27,682 |
| 2026-09-03 | 6.200 | 6.300 | 6.020 | 6.200 | 6.200 | 41,032 |
| 2026-09-02 | 6.260 | 6.300 | 6.120 | 6.200 | 6.200 | 15,548 |
| 2026-09-01 | 6.260 | 6.380 | 6.020 | 6.240 | 6.240 | 48,236 |
| 2026-08-31 | 6.260 | 6.360 | 6.140 | 6.260 | 6.260 | 22,770 |
| 2026-08-28 | 6.400 | 6.580 | 6.300 | 6.360 | 6.360 | 34,844 |
| 2026-08-27 | 6.820 | 6.920 | 6.400 | 6.600 | 6.600 | 21,843 |
| 2026-08-26 | 6.300 | 6.980 | 6.260 | 6.740 | 6.740 | 28,464 |
| 2026-08-25 | 6.180 | 6.280 | 5.820 | 6.280 | 6.280 | 46,509 |
| 2026-08-24 | 6.140 | 6.340 | 6.120 | 6.340 | 6.340 | 23,683 |
| 2026-08-21 | 6.360 | 6.360 | 6.180 | 6.280 | 6.280 | 13,042 |
| 2026-08-20 | 6.340 | 6.360 | 6.260 | 6.360 | 6.360 | 3,621 |
| 2026-08-19 | 6.200 | 6.420 | 6.200 | 6.400 | 6.400 | 9,210 |
| 2026-08-18 | 6.460 | 6.460 | 6.040 | 6.400 | 6.400 | 8,093 |
| 2026-08-17 | 5.920 | 6.580 | 5.900 | 6.500 | 6.500 | 79,339 |
| 2026-08-14 | 5.860 | 6.080 | 5.860 | 6.020 | 6.020 | 23,394 |
| 2026-08-13 | 5.940 | 6.060 | 5.940 | 6.000 | 6.000 | 17,793 |
| 2026-08-12 | 6.100 | 6.100 | 5.940 | 6.100 | 6.100 | 20,024 |
| 2026-08-11 | 6.020 | 6.120 | 6.000 | 6.120 | 6.120 | 8,274 |
| 2026-08-10 | 6.120 | 6.120 | 5.940 | 5.980 | 5.980 | 22,036 |
| 2026-08-07 | 6.160 | 6.420 | 6.060 | 6.080 | 6.080 | 15,362 |
| 2026-08-06 | 6.220 | 6.220 | 6.060 | 6.180 | 6.180 | 11,369 |
| 2026-08-05 | 6.180 | 6.400 | 6.140 | 6.300 | 6.300 | 12,058 |
| 2026-08-04 | 6.100 | 6.240 | 6.100 | 6.180 | 6.180 | 39,485 |
| 2026-08-03 | 6.200 | 6.320 | 6.020 | 6.160 | 6.160 | 13,882 |
| 2026-07-31 | 6.120 | 6.320 | 6.000 | 6.200 | 6.200 | 35,960 |
| 2026-07-30 | 6.220 | 6.260 | 6.200 | 6.260 | 6.260 | 4,294 |
| 2026-07-29 | 6.140 | 6.400 | 6.140 | 6.320 | 6.320 | 52,551 |
Page 1 of 2 · 66 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.