Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 216.50 | 218.50 | 214.50 | 215.00 | 204.27 | 13,291 |
| 2024-08-21 | 218.00 | 220.50 | 216.00 | 218.00 | 207.12 | 8,726 |
| 2024-08-20 | 217.00 | 218.00 | 214.50 | 216.00 | 205.22 | 15,757 |
| 2024-08-19 | 219.00 | 221.00 | 215.50 | 217.00 | 206.17 | 31,141 |
| 2024-08-16 | 220.00 | 222.50 | 217.00 | 219.00 | 208.07 | 43,828 |
| 2024-08-15 | 230.00 | 238.00 | 219.50 | 220.00 | 209.02 | 135,571 |
| 2024-08-14 | 231.00 | 232.00 | 218.00 | 226.00 | 214.72 | 89,010 |
| 2024-08-13 | 231.00 | 232.00 | 227.00 | 229.50 | 218.05 | 3,350 |
| 2024-08-12 | 229.00 | 233.00 | 229.00 | 230.00 | 218.52 | 6,199 |
| 2024-08-09 | 229.00 | 233.00 | 229.00 | 231.00 | 219.47 | 100,056 |
| 2024-08-08 | 229.50 | 231.00 | 225.50 | 229.00 | 217.57 | 8,047 |
| 2024-08-07 | 228.50 | 235.00 | 228.50 | 229.50 | 218.05 | 10,345 |
| 2024-08-06 | 223.00 | 230.00 | 221.00 | 228.50 | 217.10 | 13,304 |
| 2024-08-05 | 216.50 | 225.50 | 213.00 | 224.00 | 212.82 | 198,267 |
| 2024-08-02 | 234.50 | 234.50 | 227.50 | 230.00 | 218.52 | 9,701 |
| 2024-08-01 | 243.50 | 245.00 | 233.50 | 236.00 | 224.22 | 10,059 |
| 2024-07-31 | 246.00 | 246.00 | 241.50 | 243.00 | 230.87 | 17,283 |
| 2024-07-30 | 245.00 | 246.50 | 242.50 | 246.00 | 233.72 | 8,498 |
| 2024-07-29 | 244.50 | 247.00 | 241.50 | 243.50 | 231.35 | 6,658 |
| 2024-07-26 | 243.50 | 244.00 | 242.00 | 244.00 | 231.82 | 5,409 |
| 2024-07-25 | 247.50 | 247.50 | 237.00 | 243.50 | 231.35 | 13,012 |
| 2024-07-24 | 254.00 | 254.00 | 246.50 | 248.50 | 236.10 | 4,916 |
| 2024-07-23 | 259.50 | 259.50 | 253.00 | 254.00 | 241.32 | 6,785 |
| 2024-07-22 | 255.50 | 260.00 | 255.00 | 259.50 | 246.55 | 13,623 |
| 2024-07-19 | 251.00 | 259.00 | 251.00 | 255.50 | 242.75 | 55,483 |
| 2024-07-18 | 251.00 | 257.00 | 250.50 | 256.50 | 243.70 | 3,852 |
| 2024-07-17 | 258.00 | 258.50 | 251.00 | 253.00 | 240.37 | 9,874 |
| 2024-07-16 | 259.00 | 262.00 | 256.50 | 260.00 | 247.02 | 45,332 |
| 2024-07-15 | 256.00 | 262.50 | 252.50 | 262.00 | 248.92 | 129,813 |
| 2024-07-12 | 243.00 | 256.50 | 243.00 | 256.50 | 243.70 | 162,603 |
| 2024-07-11 | 234.50 | 243.00 | 233.00 | 243.00 | 230.87 | 9,831 |
| 2024-07-10 | 239.00 | 239.50 | 234.50 | 234.50 | 222.80 | 7,615 |
| 2024-07-09 | 239.00 | 241.50 | 236.50 | 239.00 | 227.07 | 10,976 |
| 2024-07-08 | 233.50 | 240.00 | 233.50 | 238.50 | 226.60 | 4,499 |
| 2024-07-05 | 231.00 | 239.00 | 231.00 | 236.50 | 224.70 | 5,113 |
| 2024-07-04 | 232.00 | 240.00 | 230.50 | 235.50 | 223.75 | 5,960 |
| 2024-07-03 | 237.00 | 239.00 | 235.50 | 236.00 | 224.22 | 8,904 |
| 2024-07-02 | 240.00 | 242.50 | 235.00 | 240.50 | 228.50 | 6,807 |
| 2024-07-01 | 243.50 | 244.50 | 236.50 | 240.00 | 228.02 | 14,866 |
| 2024-06-28 | 241.50 | 242.50 | 234.00 | 237.00 | 225.17 | 23,925 |
| 2024-06-27 | 236.00 | 241.00 | 233.50 | 240.00 | 228.02 | 19,617 |
| 2024-06-26 | 237.50 | 239.50 | 232.00 | 236.00 | 224.22 | 12,526 |
| 2024-06-25 | 239.50 | 242.50 | 237.00 | 237.50 | 225.65 | 10,901 |
| 2024-06-24 | 245.00 | 245.00 | 237.50 | 239.50 | 227.55 | 13,166 |
| 2024-06-20 | 238.00 | 245.50 | 238.00 | 245.50 | 233.25 | 48,852 |
| 2024-06-19 | 237.00 | 239.50 | 236.00 | 237.50 | 225.65 | 6,314 |
| 2024-06-18 | 244.00 | 246.00 | 238.00 | 238.00 | 226.12 | 27,123 |
| 2024-06-17 | 248.00 | 250.50 | 235.50 | 244.00 | 231.82 | 254,195 |
| 2024-06-14 | 247.50 | 250.00 | 245.00 | 248.00 | 235.62 | 33,504 |
| 2024-06-13 | 250.50 | 253.00 | 243.00 | 244.50 | 232.30 | 13,023 |
| 2024-06-12 | 247.50 | 256.50 | 246.00 | 250.50 | 238.00 | 35,382 |
| 2024-06-11 | 249.00 | 253.00 | 246.00 | 247.50 | 235.15 | 13,518 |
| 2024-06-10 | 249.50 | 249.50 | 245.50 | 249.00 | 236.57 | 9,961 |
| 2024-06-07 | 248.00 | 250.00 | 243.50 | 250.00 | 237.52 | 22,379 |
| 2024-06-05 | 242.00 | 250.50 | 242.00 | 250.50 | 238.00 | 17,252 |
| 2024-06-04 | 242.00 | 244.00 | 240.00 | 242.00 | 229.92 | 16,762 |
| 2024-06-03 | 253.00 | 256.00 | 241.50 | 241.50 | 229.45 | 20,899 |
| 2024-05-31 | 243.50 | 253.50 | 239.00 | 251.50 | 238.95 | 103,817 |
| 2024-05-30 | 240.00 | 248.50 | 239.00 | 243.50 | 231.35 | 49,433 |
| 2024-05-29 | 248.50 | 250.00 | 241.50 | 242.00 | 229.92 | 9,733 |
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.