Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 149.00 | 149.40 | 147.20 | 148.00 | 148.00 | 68,927 |
| 2026-10-16 | 150.40 | 152.60 | 148.80 | 149.00 | 149.00 | 45,203 |
| 2026-10-15 | 150.40 | 151.40 | 147.40 | 150.40 | 150.40 | 85,009 |
| 2026-10-14 | 152.80 | 155.80 | 152.00 | 152.20 | 152.20 | 17,836 |
| 2026-10-13 | 149.80 | 152.80 | 148.00 | 152.80 | 152.80 | 15,038 |
| 2026-10-12 | 148.80 | 150.60 | 146.00 | 149.60 | 149.60 | 26,448 |
| 2026-10-09 | 142.00 | 150.20 | 142.00 | 148.80 | 148.80 | 27,438 |
| 2026-10-08 | 146.60 | 146.80 | 142.60 | 143.00 | 143.00 | 59,699 |
| 2026-10-07 | 152.60 | 152.80 | 146.60 | 146.60 | 146.60 | 39,821 |
| 2026-10-06 | 152.80 | 155.40 | 151.60 | 152.40 | 152.40 | 31,458 |
| 2026-10-05 | 149.80 | 152.40 | 149.00 | 150.40 | 150.40 | 18,393 |
| 2026-10-02 | 147.80 | 152.60 | 147.60 | 150.20 | 150.20 | 29,340 |
| 2026-10-01 | 156.20 | 156.20 | 145.00 | 147.60 | 147.60 | 105,808 |
| 2026-09-30 | 153.40 | 158.00 | 153.40 | 154.60 | 154.60 | 44,310 |
| 2026-09-29 | 153.40 | 157.00 | 152.40 | 154.40 | 154.40 | 91,155 |
| 2026-09-28 | 158.80 | 158.80 | 152.60 | 152.60 | 152.60 | 53,200 |
| 2026-09-25 | 152.00 | 157.20 | 151.80 | 154.40 | 154.40 | 33,274 |
| 2026-09-24 | 156.80 | 158.00 | 154.20 | 154.20 | 154.20 | 33,196 |
| 2026-09-23 | 158.80 | 158.80 | 154.40 | 156.60 | 156.60 | 71,689 |
| 2026-09-22 | 157.40 | 160.80 | 156.80 | 158.20 | 158.20 | 27,201 |
| 2026-09-21 | 152.60 | 157.00 | 152.40 | 157.00 | 157.00 | 15,062 |
| 2026-09-18 | 157.00 | 157.00 | 152.20 | 152.40 | 152.40 | 93,233 |
| 2026-09-17 | 155.00 | 158.00 | 154.20 | 154.20 | 154.20 | 20,787 |
| 2026-09-16 | 154.80 | 155.60 | 151.40 | 153.80 | 153.80 | 35,125 |
| 2026-09-15 | 153.80 | 155.00 | 148.40 | 152.80 | 152.80 | 91,334 |
| 2026-09-14 | 150.60 | 151.80 | 148.00 | 149.80 | 149.80 | 26,719 |
| 2026-09-11 | 154.20 | 154.40 | 149.20 | 150.60 | 150.60 | 59,296 |
| 2026-09-10 | 156.40 | 156.60 | 151.40 | 151.40 | 151.40 | 56,319 |
| 2026-09-09 | 155.00 | 156.60 | 152.40 | 155.40 | 155.40 | 24,650 |
| 2026-09-08 | 152.40 | 156.20 | 151.20 | 155.00 | 155.00 | 95,506 |
| 2026-09-07 | 153.00 | 154.20 | 151.80 | 153.00 | 153.00 | 12,124 |
| 2026-09-04 | 155.80 | 156.40 | 151.00 | 152.40 | 152.40 | 33,812 |
| 2026-09-03 | 142.40 | 155.80 | 142.40 | 155.20 | 155.20 | 77,916 |
| 2026-09-02 | 144.40 | 145.20 | 142.20 | 142.40 | 142.40 | 34,985 |
| 2026-09-01 | 148.40 | 148.60 | 143.00 | 145.20 | 145.20 | 34,391 |
| 2026-08-31 | 146.80 | 148.40 | 142.80 | 148.40 | 148.40 | 94,059 |
| 2026-08-28 | 146.20 | 149.00 | 146.20 | 147.80 | 147.80 | 76,363 |
| 2026-08-27 | 144.40 | 147.00 | 144.40 | 146.80 | 146.80 | 19,463 |
| 2026-08-26 | 143.60 | 146.20 | 143.60 | 144.60 | 144.60 | 26,900 |
| 2026-08-25 | 143.80 | 144.80 | 141.00 | 143.20 | 143.20 | 23,279 |
| 2026-08-24 | 141.60 | 143.60 | 141.20 | 143.00 | 143.00 | 15,121 |
| 2026-08-21 | 139.00 | 143.60 | 139.00 | 142.00 | 142.00 | 12,190 |
| 2026-08-20 | 136.40 | 140.00 | 136.40 | 138.80 | 138.80 | 18,240 |
| 2026-08-19 | 138.80 | 139.40 | 136.00 | 138.40 | 138.40 | 20,882 |
| 2026-08-18 | 140.00 | 140.00 | 137.00 | 137.20 | 137.20 | 41,166 |
| 2026-08-17 | 138.80 | 140.60 | 138.00 | 139.20 | 139.20 | 20,499 |
| 2026-08-14 | 139.60 | 141.20 | 137.60 | 138.60 | 138.60 | 13,156 |
| 2026-08-13 | 142.00 | 143.80 | 138.40 | 139.40 | 139.40 | 43,371 |
| 2026-08-12 | 145.00 | 145.00 | 141.00 | 141.80 | 141.80 | 19,613 |
| 2026-08-11 | 141.20 | 142.60 | 139.00 | 141.20 | 141.20 | 24,595 |
| 2026-08-10 | 145.40 | 147.60 | 141.40 | 141.40 | 141.40 | 249,455 |
| 2026-08-07 | 149.80 | 150.00 | 145.40 | 146.80 | 146.80 | 32,745 |
| 2026-08-06 | 144.80 | 150.60 | 144.40 | 148.80 | 148.80 | 67,741 |
| 2026-08-05 | 145.00 | 147.40 | 143.20 | 145.20 | 145.20 | 26,685 |
| 2026-08-04 | 138.00 | 145.60 | 137.80 | 143.60 | 143.60 | 28,890 |
| 2026-08-03 | 140.20 | 142.80 | 137.80 | 139.80 | 139.80 | 19,901 |
| 2026-07-31 | 140.20 | 142.60 | 139.20 | 140.60 | 140.60 | 22,375 |
| 2026-07-30 | 136.20 | 141.00 | 135.00 | 140.20 | 140.20 | 22,062 |
| 2026-07-29 | 141.20 | 141.60 | 135.60 | 135.80 | 135.80 | 31,878 |
| 2026-07-28 | 134.80 | 141.20 | 134.80 | 141.20 | 141.20 | 20,731 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 2.5889 SEK |
| 2025-04-30 | 3.7277 SEK |
| 2024-04-23 | 3.9406 SEK |
| 2023-04-27 | 3.6330 SEK |
| 2022-04-28 | 3.1020 SEK |
| 2021-04-27 | 2.0246 SEK |
| 2020-06-26 | 1.0499 SEK |
| 2019-05-15 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.