Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	221.80	223.20	215.00	218.40	203.64	14,044
2024-02-27	222.80	223.00	217.60	221.80	206.81	158,827
2024-02-26	222.80	224.80	220.00	221.40	206.44	24,651
2024-02-23	217.80	224.00	216.40	222.80	207.75	28,905
2024-02-22	217.40	221.60	216.80	218.60	203.83	38,412
2024-02-21	215.80	218.20	214.40	217.20	202.52	23,667
2024-02-20	221.20	221.20	215.40	215.40	200.85	31,441
2024-02-19	220.00	222.80	218.20	222.40	207.37	22,583
2024-02-16	216.40	220.20	215.20	220.20	205.32	36,144
2024-02-15	221.00	224.00	215.60	216.40	201.78	33,387
2024-02-14	211.80	223.40	211.80	221.20	206.25	166,801
2024-02-13	224.60	224.60	211.80	211.80	197.49	46,494
2024-02-12	221.40	229.40	220.00	224.60	209.42	64,613
2024-02-09	232.00	232.40	216.80	221.40	206.44	72,890
2024-02-08	228.00	234.40	228.00	231.80	216.14	22,406
2024-02-07	228.80	230.60	226.20	228.00	212.59	17,097
2024-02-06	226.20	230.60	225.00	229.40	213.90	15,332
2024-02-05	229.00	232.60	226.20	226.20	210.92	22,921
2024-02-02	232.80	237.00	229.20	229.40	213.90	31,389
2024-02-01	228.00	234.00	225.80	232.60	216.88	36,562
2024-01-31	222.80	228.40	222.80	226.60	211.29	298,758
2024-01-30	217.60	222.20	217.40	221.60	206.63	26,553
2024-01-29	220.60	220.60	214.80	217.60	202.90	20,727
2024-01-26	220.20	221.20	216.40	220.60	205.69	15,784
2024-01-25	220.20	221.20	215.80	220.20	205.32	28,220
2024-01-24	216.80	221.40	216.80	217.60	202.90	19,001
2024-01-23	214.00	219.80	211.80	216.80	202.15	34,232
2024-01-22	218.00	227.20	210.80	214.00	199.54	82,182
2024-01-19	217.40	219.00	215.80	217.80	203.08	16,284
2024-01-18	218.40	223.00	216.60	217.40	202.71	40,124
2024-01-17	220.00	223.00	217.40	221.00	206.07	41,707
2024-01-16	221.80	227.40	220.20	223.00	207.93	48,972
2024-01-15	240.20	240.20	223.40	224.20	209.05	87,859
2024-01-12	237.60	243.40	237.60	242.60	226.21	99,343
2024-01-11	244.80	244.80	237.00	237.60	221.55	221,068
2024-01-10	240.00	245.20	239.60	243.20	226.77	25,234
2024-01-09	243.60	243.60	238.40	241.20	224.90	22,192
2024-01-08	239.00	243.60	232.60	243.60	227.14	38,424
2024-01-05	245.00	246.00	235.40	237.00	220.99	20,388
2024-01-04	241.00	244.00	240.00	242.80	226.39	29,344
2024-01-03	245.00	245.20	239.60	241.40	225.09	76,761
2024-01-02	248.00	250.00	243.80	245.00	228.45	16,460
2023-12-29	251.60	254.00	247.60	247.60	230.87	19,099
2023-12-28	249.00	252.60	247.20	250.60	233.67	159,417
2023-12-27	246.80	249.80	246.00	247.20	230.50	15,046
2023-12-22	240.80	247.00	238.80	246.80	230.12	17,264
2023-12-21	242.40	243.00	238.40	241.00	224.72	17,492
2023-12-20	241.80	244.60	239.00	242.40	226.02	24,973
2023-12-19	238.60	242.60	237.00	242.40	226.02	176,737
2023-12-18	237.20	239.40	233.80	239.00	222.85	33,275
2023-12-15	238.00	244.00	237.20	237.20	221.17	147,796
2023-12-14	226.40	239.20	226.40	236.40	220.43	51,425
2023-12-13	226.20	227.40	224.20	226.00	210.73	44,136
2023-12-12	226.20	226.80	223.20	226.20	210.92	170,114
2023-12-11	225.80	227.40	224.40	226.20	210.92	17,887
2023-12-08	220.40	225.80	220.40	224.00	208.86	28,180
2023-12-07	223.80	223.80	217.60	220.40	205.51	30,637
2023-12-06	218.20	221.40	217.20	219.20	204.39	20,258
2023-12-05	214.00	219.80	209.80	217.80	203.08	25,346
2023-12-04	214.00	214.00	206.80	209.20	195.06	29,266

← NewerPage 12 of 22 · 1,261 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.