Triboron International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.750	0.788	0.714	0.754	0.754	152,479
2023-03-15	0.778	0.820	0.700	0.740	0.740	281,589
2023-03-14	0.694	0.776	0.690	0.776	0.776	478,210
2023-03-13	0.820	0.942	0.664	0.692	0.692	679,317
2023-03-10	0.842	0.846	0.712	0.820	0.820	804,580
2023-03-09	0.894	0.894	0.818	0.870	0.870	610,891
2023-03-08	0.928	0.950	0.830	0.894	0.894	570,241
2023-03-07	0.988	0.990	0.830	0.918	0.918	1,688,184
2023-03-06	0.830	1.110	0.830	0.994	0.994	2,524,793
2023-03-03	0.800	0.890	0.750	0.818	0.818	805,970
2023-03-02	0.620	0.790	0.600	0.750	0.750	1,339,446
2023-03-01	0.582	0.656	0.572	0.600	0.600	236,670
2023-02-28	0.570	0.656	0.570	0.582	0.582	154,209
2023-02-27	0.568	0.596	0.526	0.570	0.570	272,655
2023-02-24	0.626	0.626	0.566	0.596	0.596	144,627
2023-02-23	0.550	0.626	0.550	0.590	0.590	339,436
2023-02-22	0.596	0.620	0.532	0.550	0.550	354,478
2023-02-21	0.582	0.620	0.500	0.596	0.596	857,990
2023-02-20	0.590	0.654	0.500	0.552	0.552	739,380
2023-02-17	0.750	0.750	0.500	0.586	0.586	1,371,676
2023-02-16	0.664	0.708	0.626	0.696	0.696	204,118
2023-02-15	0.714	0.724	0.664	0.664	0.664	108,414
2023-02-14	0.692	0.740	0.650	0.714	0.714	334,451
2023-02-13	0.708	0.730	0.650	0.690	0.690	601,844
2023-02-10	0.970	0.990	0.716	0.732	0.732	2,001,864
2023-02-09	0.706	1.000	0.660	0.938	0.938	2,188,843
2023-02-08	0.558	0.740	0.558	0.700	0.700	711,286
2023-02-07	0.628	0.628	0.558	0.598	0.598	318,091
2023-02-06	0.548	0.650	0.538	0.628	0.628	575,888
2023-02-03	0.570	0.570	0.512	0.548	0.548	147,785
2023-02-02	0.473	0.562	0.467	0.520	0.520	544,773
2023-02-01	0.480	0.481	0.454	0.473	0.473	171,317
2023-01-31	0.560	0.628	0.474	0.491	0.491	484,773
2023-01-30	0.441	0.900	0.427	0.544	0.544	3,684,398
2023-01-27	0.446	0.446	0.393	0.402	0.402	149,641
2023-01-26	0.399	0.459	0.390	0.450	0.450	36,624
2023-01-25	0.395	0.399	0.385	0.399	0.399	4,024
2023-01-24	0.355	0.392	0.355	0.392	0.392	46,409
2023-01-23	0.400	0.408	0.385	0.399	0.399	147,738
2023-01-20	0.420	0.431	0.410	0.420	0.420	34,838
2023-01-19	0.468	0.469	0.419	0.434	0.434	80,257
2023-01-18	0.380	0.430	0.380	0.419	0.419	33,220
2023-01-16	0.410	0.426	0.410	0.418	0.418	18,177
2023-01-13	0.403	0.426	0.400	0.400	0.400	14,691
2023-01-12	0.420	0.430	0.381	0.405	0.405	47,315
2023-01-11	0.389	0.405	0.389	0.405	0.405	50,456
2023-01-10	0.420	0.427	0.407	0.407	0.407	17,793
2023-01-09	0.405	0.420	0.378	0.414	0.414	100,234
2023-01-05	0.407	0.419	0.404	0.404	0.404	2,380
2023-01-04	0.400	0.419	0.400	0.407	0.407	39,840
2023-01-03	0.420	0.420	0.380	0.380	0.380	28,286
2023-01-02	0.380	0.440	0.337	0.387	0.387	98,404
2022-12-30	0.343	0.370	0.325	0.335	0.335	148,194
2022-12-29	0.349	0.360	0.330	0.342	0.342	86,132
2022-12-28	0.340	0.357	0.330	0.349	0.349	105,403
2022-12-27	0.330	0.366	0.330	0.364	0.364	61,838
2022-12-23	0.389	0.389	0.331	0.354	0.354	75,279
2022-12-22	0.326	0.399	0.315	0.365	0.365	150,850
2022-12-21	0.380	0.383	0.299	0.328	0.328	958,093
2022-12-20	0.398	0.409	0.314	0.380	0.380	80,146

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.