Triboron International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.550	0.600	0.488	0.506	0.506	455,701
2022-09-23	0.604	0.604	0.460	0.550	0.550	1,192,836
2022-09-22	0.608	0.654	0.554	0.606	0.606	315,019
2022-09-21	0.688	0.688	0.576	0.610	0.610	717,415
2022-09-20	0.746	0.750	0.576	0.644	0.644	2,423,201
2022-09-19	0.742	0.820	0.676	0.746	0.746	943,977
2022-09-16	0.852	0.852	0.742	0.744	0.744	1,229,382
2022-09-15	1.095	1.095	0.824	0.852	0.852	3,501,197
2022-09-14	1.305	1.490	1.040	1.095	1.095	7,122,992
2022-09-13	0.576	1.570	0.576	1.260	1.260	15,722,040
2022-09-12	0.458	0.458	0.414	0.420	0.420	14,879
2022-09-09	0.458	0.458	0.410	0.458	0.458	3,435
2022-09-08	0.400	0.460	0.400	0.458	0.458	2,657
2022-09-07	0.382	0.469	0.382	0.417	0.417	36,386
2022-09-06	0.410	0.470	0.403	0.440	0.440	82,005
2022-09-05	0.459	0.459	0.383	0.390	0.390	1,807
2022-09-02	0.430	0.467	0.430	0.459	0.459	20,359
2022-09-01	0.475	0.475	0.435	0.450	0.450	2,259
2022-08-31	0.475	0.475	0.475	0.475	0.475	2,500
2022-08-30	0.468	0.468	0.376	0.460	0.460	17,031
2022-08-29	0.429	0.486	0.429	0.468	0.468	12,550
2022-08-26	0.430	0.479	0.429	0.429	0.429	4,598
2022-08-25	0.419	0.482	0.312	0.429	0.429	32,112
2022-08-24	0.450	0.450	0.419	0.419	0.419	1,616
2022-08-23	0.445	0.445	0.445	0.445	0.445	15,000
2022-08-22	0.435	0.444	0.435	0.435	0.435	5,884
2022-08-19	0.489	0.489	0.435	0.435	0.435	34,953
2022-08-18	0.460	0.461	0.460	0.461	0.461	951
2022-08-17	0.440	0.458	0.440	0.453	0.453	33,329
2022-08-16	0.440	0.479	0.440	0.454	0.454	31,298
2022-08-15	0.486	0.486	0.486	0.486	0.486	70
2022-08-12	0.491	0.491	0.490	0.490	0.490	4,546
2022-08-11	0.480	0.480	0.452	0.470	0.470	11,759
2022-08-10	0.490	0.490	0.490	0.490	0.490	9,859
2022-08-09	0.442	0.470	0.442	0.470	0.470	73,582
2022-08-08	0.404	0.440	0.404	0.440	0.440	15,705
2022-08-05	0.452	0.452	0.430	0.452	0.452	16,960
2022-08-04	0.471	0.471	0.437	0.467	0.467	2,916
2022-08-03	0.489	0.490	0.471	0.471	0.471	11,095
2022-08-02	0.463	0.491	0.463	0.491	0.491	200
2022-08-01	0.451	0.455	0.451	0.455	0.455	925
2022-07-29	0.480	0.480	0.456	0.470	0.470	16,794
2022-07-28	0.460	0.489	0.460	0.489	0.489	2,119
2022-07-27	0.500	0.500	0.420	0.489	0.489	22,789
2022-07-26	0.457	0.504	0.454	0.454	0.454	25,496
2022-07-25	0.508	0.508	0.457	0.457	0.457	79,134
2022-07-22	0.508	0.508	0.508	0.508	0.508	1,204
2022-07-21	0.512	0.512	0.437	0.508	0.508	10,908
2022-07-20	0.496	0.496	0.422	0.494	0.494	1,452
2022-07-19	0.490	0.490	0.490	0.490	0.490	8
2022-07-18	0.439	0.491	0.411	0.491	0.491	23,886
2022-07-15	0.440	0.440	0.440	0.440	0.440	5,900
2022-07-14	0.450	0.461	0.440	0.440	0.440	10,004
2022-07-13	0.441	0.498	0.441	0.498	0.498	16,364
2022-07-12	0.433	0.440	0.433	0.440	0.440	6,056
2022-07-11	0.470	0.470	0.470	0.470	0.470	5,403
2022-07-08	0.470	0.470	0.470	0.470	0.470	190
2022-07-07	0.470	0.470	0.450	0.470	0.470	7,962
2022-07-06	0.497	0.500	0.470	0.470	0.470	2,206
2022-07-05	0.510	0.536	0.470	0.497	0.497	5,815

← NewerPage 18 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.