Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 251.50 | 256.50 | 248.00 | 248.00 | 235.62 | 13,306 |
| 2024-05-27 | 255.00 | 255.50 | 248.00 | 251.50 | 238.95 | 23,481 |
| 2024-05-24 | 251.00 | 256.50 | 251.00 | 255.00 | 242.27 | 41,625 |
| 2024-05-23 | 252.50 | 256.50 | 250.00 | 253.50 | 240.85 | 114,299 |
| 2024-05-22 | 248.00 | 253.00 | 239.50 | 252.50 | 239.90 | 60,678 |
| 2024-05-21 | 245.00 | 246.50 | 240.50 | 241.00 | 228.97 | 9,334 |
| 2024-05-20 | 235.50 | 245.50 | 235.50 | 245.00 | 232.77 | 152,410 |
| 2024-05-17 | 235.00 | 238.00 | 232.50 | 235.50 | 223.75 | 12,126 |
| 2024-05-16 | 235.00 | 238.00 | 231.00 | 235.00 | 223.27 | 12,719 |
| 2024-05-15 | 233.00 | 235.50 | 232.00 | 235.00 | 223.27 | 81,460 |
| 2024-05-14 | 229.00 | 233.50 | 229.00 | 233.00 | 221.37 | 22,615 |
| 2024-05-13 | 233.50 | 233.50 | 229.00 | 229.50 | 218.05 | 18,267 |
| 2024-05-10 | 230.00 | 235.00 | 229.00 | 234.00 | 222.32 | 21,491 |
| 2024-05-08 | 226.50 | 230.00 | 225.00 | 227.50 | 216.15 | 19,730 |
| 2024-05-07 | 227.00 | 228.50 | 224.50 | 226.50 | 215.20 | 17,183 |
| 2024-05-06 | 225.00 | 229.00 | 222.00 | 228.00 | 216.62 | 19,973 |
| 2024-05-03 | 220.50 | 226.50 | 220.00 | 224.50 | 213.30 | 16,173 |
| 2024-05-02 | 221.50 | 222.50 | 218.00 | 220.50 | 209.50 | 23,161 |
| 2024-04-30 | 226.00 | 226.00 | 222.50 | 223.00 | 211.87 | 13,313 |
| 2024-04-29 | 220.00 | 223.50 | 217.50 | 223.50 | 212.35 | 32,066 |
| 2024-04-26 | 212.50 | 221.50 | 212.50 | 220.00 | 209.02 | 36,387 |
| 2024-04-25 | 208.00 | 215.00 | 207.50 | 212.50 | 201.89 | 99,848 |
| 2024-04-24 | 208.00 | 213.50 | 205.50 | 209.50 | 199.04 | 46,650 |
| 2024-04-23 | 216.00 | 219.00 | 205.50 | 208.50 | 198.09 | 310,312 |
| 2024-04-22 | 232.00 | 233.50 | 211.00 | 212.00 | 197.68 | 167,553 |
| 2024-04-19 | 234.00 | 234.00 | 230.00 | 230.50 | 214.93 | 89,482 |
| 2024-04-18 | 231.00 | 233.00 | 227.00 | 232.00 | 216.32 | 44,058 |
| 2024-04-17 | 227.50 | 232.00 | 227.00 | 230.00 | 214.46 | 19,173 |
| 2024-04-16 | 227.00 | 231.00 | 225.50 | 227.50 | 212.13 | 24,143 |
| 2024-04-15 | 227.50 | 232.00 | 217.50 | 230.50 | 214.93 | 59,922 |
| 2024-04-12 | 242.50 | 247.00 | 234.50 | 235.00 | 219.12 | 20,143 |
| 2024-04-11 | 243.00 | 244.00 | 235.50 | 242.00 | 225.65 | 67,018 |
| 2024-04-10 | 246.00 | 252.50 | 241.00 | 243.50 | 227.05 | 33,926 |
| 2024-04-09 | 240.00 | 240.00 | 233.00 | 236.50 | 220.52 | 40,097 |
| 2024-04-08 | 238.00 | 242.00 | 236.50 | 240.00 | 223.78 | 25,169 |
| 2024-04-05 | 237.50 | 240.00 | 235.00 | 238.00 | 221.92 | 35,504 |
| 2024-04-04 | 239.00 | 241.00 | 237.50 | 240.00 | 223.78 | 18,163 |
| 2024-04-03 | 243.50 | 243.50 | 238.50 | 239.00 | 222.85 | 32,180 |
| 2024-04-02 | 246.00 | 248.00 | 241.00 | 244.00 | 227.51 | 35,702 |
| 2024-03-28 | 246.00 | 247.20 | 244.40 | 246.20 | 229.56 | 8,090 |
| 2024-03-27 | 248.60 | 249.20 | 243.80 | 246.20 | 229.56 | 92,669 |
| 2024-03-26 | 239.00 | 247.60 | 238.20 | 246.60 | 229.94 | 45,356 |
| 2024-03-25 | 242.00 | 244.00 | 237.80 | 239.00 | 222.85 | 192,812 |
| 2024-03-22 | 243.20 | 245.00 | 237.20 | 244.80 | 228.26 | 179,838 |
| 2024-03-21 | 229.60 | 239.80 | 229.60 | 239.60 | 223.41 | 60,524 |
| 2024-03-20 | 224.20 | 232.40 | 224.20 | 229.00 | 213.53 | 68,267 |
| 2024-03-19 | 221.40 | 226.00 | 221.40 | 226.00 | 210.73 | 16,729 |
| 2024-03-18 | 223.80 | 226.00 | 222.00 | 223.00 | 207.93 | 19,817 |
| 2024-03-15 | 221.00 | 224.80 | 219.20 | 223.80 | 208.68 | 17,834 |
| 2024-03-14 | 223.60 | 224.20 | 220.20 | 220.20 | 205.32 | 13,041 |
| 2024-03-13 | 218.80 | 224.20 | 218.40 | 223.60 | 208.49 | 19,844 |
| 2024-03-12 | 218.60 | 222.20 | 218.00 | 221.40 | 206.44 | 7,728 |
| 2024-03-11 | 224.60 | 224.60 | 217.60 | 218.60 | 203.83 | 21,774 |
| 2024-03-08 | 223.20 | 226.40 | 221.80 | 224.80 | 209.61 | 49,397 |
| 2024-03-07 | 221.60 | 223.60 | 219.20 | 223.20 | 208.12 | 10,821 |
| 2024-03-06 | 218.00 | 221.60 | 216.40 | 221.60 | 206.63 | 19,325 |
| 2024-03-05 | 220.00 | 224.00 | 217.40 | 218.00 | 203.27 | 17,464 |
| 2024-03-04 | 224.00 | 224.00 | 218.80 | 220.00 | 205.13 | 11,564 |
| 2024-03-01 | 220.00 | 224.60 | 218.00 | 224.00 | 208.86 | 14,574 |
| 2024-02-29 | 218.40 | 220.40 | 217.20 | 220.00 | 205.13 | 21,264 |
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.