Triboron International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.544	0.544	0.475	0.510	0.510	1,550
2022-07-01	0.480	0.528	0.474	0.474	0.474	37,122
2022-06-30	0.500	0.500	0.444	0.469	0.469	47,620
2022-06-29	0.414	0.496	0.414	0.493	0.493	1,058
2022-06-28	0.465	0.486	0.444	0.486	0.486	11,037
2022-06-27	0.471	0.471	0.392	0.466	0.466	33,825
2022-06-23	0.534	0.534	0.471	0.471	0.471	10,500
2022-06-22	0.490	0.510	0.469	0.471	0.471	30,119
2022-06-21	0.470	0.500	0.470	0.495	0.495	17,250
2022-06-20	0.500	0.500	0.450	0.470	0.470	18,274
2022-06-17	0.463	0.540	0.463	0.500	0.500	43,675
2022-06-16	0.499	0.510	0.452	0.463	0.463	415,177
2022-06-15	0.500	0.570	0.483	0.522	0.522	9,947
2022-06-14	0.548	0.548	0.400	0.500	0.500	104,544
2022-06-13	0.644	0.644	0.500	0.500	0.500	141,518
2022-06-10	0.598	0.602	0.570	0.584	0.584	174,045
2022-06-09	0.600	0.650	0.570	0.570	0.570	32,251
2022-06-08	0.612	0.624	0.610	0.620	0.620	38,691
2022-06-07	0.590	0.666	0.590	0.630	0.630	16,249
2022-06-03	0.638	0.638	0.638	0.638	0.638	318
2022-06-02	0.640	0.660	0.600	0.640	0.640	4,013
2022-06-01	0.666	0.668	0.608	0.668	0.668	4,389
2022-05-31	0.618	0.646	0.590	0.620	0.620	67,442
2022-05-30	0.612	0.648	0.612	0.614	0.614	40,672
2022-05-27	0.640	0.650	0.620	0.648	0.648	24,283
2022-05-25	0.644	0.646	0.620	0.636	0.636	136,457
2022-05-24	0.640	0.680	0.640	0.670	0.670	61,629
2022-05-23	0.612	0.670	0.608	0.640	0.640	109,231
2022-05-20	0.668	0.668	0.600	0.650	0.650	205,491
2022-05-19	0.654	0.668	0.646	0.668	0.668	70,236
2022-05-18	0.728	0.728	0.690	0.690	0.690	25,520
2022-05-17	0.700	0.730	0.678	0.728	0.728	183,055
2022-05-16	0.682	0.728	0.682	0.700	0.700	80,645
2022-05-13	0.660	0.746	0.660	0.746	0.746	478,147
2022-05-12	0.696	0.696	0.650	0.692	0.692	25,394
2022-05-11	0.720	0.720	0.662	0.698	0.698	107,042
2022-05-10	0.718	0.718	0.680	0.710	0.710	43,299
2022-05-09	0.820	0.820	0.682	0.718	0.718	65,019
2022-05-06	0.780	0.804	0.714	0.730	0.730	51,059
2022-05-05	0.784	0.820	0.762	0.778	0.778	98,702
2022-05-04	0.806	0.840	0.770	0.816	0.816	247,360
2022-05-03	0.852	0.852	0.764	0.804	0.804	110,432
2022-05-02	0.820	0.878	0.820	0.878	0.878	22,342
2022-04-29	0.822	0.862	0.782	0.820	0.820	286,353
2022-04-28	0.770	0.908	0.738	0.828	0.828	527,997
2022-04-27	0.820	0.856	0.800	0.846	0.846	3,676
2022-04-26	0.920	0.922	0.820	0.820	0.820	85,179
2022-04-25	0.870	0.938	0.860	0.890	0.890	195,490
2022-04-22	0.898	0.938	0.870	0.870	0.870	130,059
2022-04-21	0.884	0.970	0.830	0.900	0.900	161,307
2022-04-20	0.792	0.866	0.742	0.848	0.848	156,082
2022-04-19	0.824	0.894	0.780	0.800	0.800	149,968
2022-04-14	0.800	0.886	0.772	0.824	0.824	100,993
2022-04-13	0.770	0.910	0.770	0.800	0.800	131,766
2022-04-12	0.762	0.772	0.738	0.766	0.766	144,068
2022-04-11	0.772	0.834	0.772	0.772	0.772	48,271
2022-04-08	0.810	0.810	0.764	0.772	0.772	109,533
2022-04-07	0.918	0.918	0.758	0.800	0.800	184,486
2022-04-06	0.858	0.858	0.780	0.798	0.798	580,194
2022-04-05	0.878	0.958	0.800	0.858	0.858	339,201

← NewerPage 19 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.