Triboron International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.778	0.778	0.740	0.778	0.778	44,337
2022-01-07	0.800	0.800	0.760	0.778	0.778	11,206
2022-01-05	0.774	0.800	0.760	0.800	0.800	65,286
2022-01-04	0.744	0.778	0.734	0.758	0.758	42,985
2022-01-03	0.750	0.840	0.692	0.744	0.744	269,864
2021-12-30	0.736	0.750	0.690	0.750	0.750	255,191
2021-12-29	0.720	0.738	0.686	0.720	0.720	91,913
2021-12-28	0.722	0.750	0.690	0.724	0.724	327,610
2021-12-27	0.752	0.776	0.700	0.730	0.730	43,993
2021-12-23	0.750	0.934	0.734	0.750	0.750	131,294
2021-12-22	0.736	0.740	0.706	0.720	0.720	78,682
2021-12-21	0.770	0.778	0.704	0.732	0.732	115,481
2021-12-20	0.820	0.822	0.756	0.770	0.770	249,804
2021-12-17	0.752	0.960	0.752	0.822	0.822	233,623
2021-12-16	0.758	0.760	0.734	0.752	0.752	161,195
2021-12-15	0.742	0.770	0.720	0.760	0.760	218,489
2021-12-14	0.730	0.752	0.726	0.742	0.742	251,108
2021-12-13	0.730	0.766	0.720	0.766	0.766	298,709
2021-12-10	0.720	0.730	0.704	0.730	0.730	39,687
2021-12-09	0.730	0.730	0.702	0.724	0.724	36,288
2021-12-08	0.726	0.730	0.718	0.730	0.730	109,320
2021-12-07	0.760	0.800	0.670	0.726	0.726	293,809
2021-12-06	0.790	0.790	0.710	0.764	0.764	133,970
2021-12-03	0.910	0.910	0.718	0.796	0.796	92,028
2021-12-02	0.824	0.830	0.790	0.818	0.818	77,126
2021-12-01	0.892	0.892	0.790	0.790	0.790	126,441
2021-11-30	0.900	0.917	0.824	0.845	0.845	165,587
2021-11-29	0.884	0.915	0.786	0.915	0.915	104,865
2021-11-26	0.947	0.947	0.888	0.890	0.890	22,358
2021-11-25	0.961	1.051	0.852	0.947	0.947	170,412
2021-11-24	1.018	1.089	0.866	0.939	0.939	196,003
2021-11-23	1.023	1.065	1.023	1.042	1.042	63,486
2021-11-22	1.136	1.136	1.023	1.084	1.084	103,419
2021-11-19	1.046	1.136	1.004	1.132	1.132	126,470
2021-11-18	1.089	1.141	1.042	1.046	1.046	98,281
2021-11-17	1.132	1.132	1.042	1.089	1.089	102,574
2021-11-16	1.127	1.132	1.023	1.132	1.132	155,612
2021-11-15	1.132	1.132	0.985	1.132	1.132	212,270
2021-11-12	0.966	1.132	0.928	1.127	1.127	231,998
2021-11-11	1.032	1.061	0.956	1.051	1.051	38,296
2021-11-10	1.051	1.122	0.952	1.075	1.075	153,592
2021-11-09	1.136	1.136	0.928	1.080	1.080	112,389
2021-11-08	1.004	1.113	1.004	1.098	1.098	21,209
2021-11-05	1.212	1.212	0.975	1.080	1.080	37,233
2021-11-04	0.975	1.141	0.941	1.141	1.141	79,525
2021-11-03	0.994	0.994	0.938	0.975	0.975	127,665
2021-11-02	1.042	1.042	0.994	1.009	1.009	32,860
2021-11-01	1.056	1.108	1.018	1.042	1.042	79,772
2021-10-29	1.075	1.075	0.952	1.056	1.056	50,610
2021-10-28	1.098	1.098	1.037	1.061	1.061	38,325
2021-10-27	1.089	1.089	1.042	1.061	1.061	68,785
2021-10-26	1.136	1.193	1.084	1.132	1.132	31,234
2021-10-25	1.212	1.255	1.103	1.127	1.127	23,770
2021-10-22	1.160	1.222	1.108	1.217	1.217	53,787
2021-10-21	1.212	1.212	1.155	1.160	1.160	32,030

← NewerPage 21 of 21 · 1,255 trading days

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.