Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	207.00	211.00	204.40	210.80	196.56	106,992
2023-11-30	205.00	205.00	200.00	203.80	190.03	40,801
2023-11-29	204.00	204.60	201.00	204.20	190.40	42,644
2023-11-28	204.20	204.40	198.60	201.40	187.79	43,442
2023-11-27	204.20	206.60	202.80	203.80	190.03	14,577
2023-11-24	204.80	205.40	200.80	204.20	190.40	8,140
2023-11-23	203.00	208.20	202.00	202.00	188.35	94,454
2023-11-22	203.00	206.20	201.00	204.00	190.22	150,238
2023-11-21	203.60	206.80	202.00	202.80	189.10	22,085
2023-11-20	202.00	205.40	200.40	203.60	189.84	44,189
2023-11-17	196.70	202.80	196.70	202.00	188.35	55,269
2023-11-16	199.70	199.70	193.50	196.70	183.41	27,415
2023-11-15	197.10	202.60	193.70	199.00	185.55	167,489
2023-11-14	182.00	197.40	181.80	197.10	183.78	94,845
2023-11-13	188.60	188.80	184.70	185.30	172.78	10,777
2023-11-10	190.20	190.20	186.50	188.60	175.86	18,229
2023-11-09	182.70	190.20	182.50	190.20	177.35	136,247
2023-11-08	187.20	187.20	181.00	183.60	171.19	27,746
2023-11-07	188.90	190.00	184.70	187.20	174.55	87,704
2023-11-06	193.00	193.00	183.60	186.80	174.18	191,621
2023-11-03	188.00	188.00	184.00	185.40	172.87	6,287
2023-11-02	177.10	186.40	177.10	184.50	172.03	21,661
2023-11-01	175.00	179.60	173.80	177.10	165.13	46,404
2023-10-31	172.00	179.40	171.80	178.40	166.35	132,712
2023-10-30	176.40	177.30	170.00	170.30	158.79	136,171
2023-10-27	175.80	177.80	173.00	176.40	164.48	48,857
2023-10-26	166.00	173.80	161.00	173.80	162.06	83,114
2023-10-25	160.90	169.80	158.70	166.40	155.16	67,937
2023-10-24	159.00	161.40	154.10	160.90	150.03	91,454
2023-10-23	156.80	158.40	153.60	158.00	147.32	35,577
2023-10-20	157.60	161.40	153.30	158.00	147.32	53,132
2023-10-19	156.50	160.30	155.80	157.60	146.95	59,832
2023-10-18	155.40	158.00	154.30	156.50	145.93	61,668
2023-10-17	152.70	156.40	152.40	155.40	144.90	53,000
2023-10-16	156.50	157.20	151.80	153.60	143.22	23,090
2023-10-13	154.90	157.10	153.50	156.50	145.93	30,931
2023-10-12	155.30	160.50	155.30	157.30	146.67	44,719
2023-10-11	156.50	157.60	154.10	155.30	144.81	46,548
2023-10-10	151.70	157.00	151.70	156.50	145.93	89,364
2023-10-09	149.90	153.20	148.60	149.50	139.40	53,828
2023-10-06	151.20	153.20	149.40	153.10	142.76	344,851
2023-10-05	150.00	150.50	148.50	150.00	139.86	156,657
2023-10-04	151.50	151.50	147.50	148.30	138.28	8,623
2023-10-03	154.10	154.10	149.60	151.30	141.08	31,148
2023-10-02	150.50	157.40	150.50	154.40	143.97	28,935
2023-09-29	154.10	158.00	154.00	155.00	144.53	35,761
2023-09-28	152.40	155.00	152.40	154.10	143.69	15,511
2023-09-27	153.00	155.90	151.00	153.20	142.85	119,683
2023-09-26	157.00	158.00	152.70	153.20	142.85	29,135
2023-09-25	162.10	162.20	156.70	158.40	147.70	14,633
2023-09-22	165.80	165.90	160.50	162.50	151.52	17,008
2023-09-21	166.70	169.70	164.80	165.30	154.13	21,907
2023-09-20	163.60	167.10	163.60	166.70	155.44	61,597
2023-09-19	164.40	165.30	162.40	163.60	152.55	22,171
2023-09-18	167.30	167.30	164.00	164.90	153.76	12,842
2023-09-15	170.30	172.90	167.10	167.30	156.00	38,050
2023-09-14	170.00	170.30	167.40	170.30	158.79	126,819
2023-09-13	172.50	172.80	166.30	169.50	158.05	35,257
2023-09-12	174.20	174.60	171.20	172.90	161.22	83,648
2023-09-11	171.00	175.80	171.00	174.50	162.71	68,423

← NewerPage 13 of 21 · 1,257 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.