Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	173.50	175.50	171.00	171.70	160.10	54,167
2023-09-07	177.40	177.40	173.90	173.90	162.15	19,950
2023-09-06	176.90	179.20	176.80	177.00	165.04	92,218
2023-09-05	174.00	178.60	174.00	177.40	165.41	43,457
2023-09-04	176.50	180.00	176.50	177.20	165.23	75,605
2023-09-01	175.80	178.20	174.40	176.40	164.48	29,696
2023-08-31	176.00	177.00	174.50	175.80	163.92	30,333
2023-08-30	172.10	175.90	172.00	174.40	162.62	57,745
2023-08-29	173.10	174.50	170.00	172.10	160.47	52,022
2023-08-28	168.10	173.50	168.10	173.10	161.40	10,156
2023-08-25	169.80	173.30	167.60	168.10	156.74	124,188
2023-08-24	172.10	174.00	169.30	169.90	158.42	31,022
2023-08-23	167.10	173.20	167.10	172.60	160.94	32,794
2023-08-22	168.00	170.00	167.10	168.50	157.11	25,517
2023-08-21	170.00	174.90	167.00	168.00	156.65	110,751
2023-08-18	169.70	174.90	168.00	173.90	162.15	73,111
2023-08-17	169.60	172.00	167.00	169.80	158.33	29,824
2023-08-16	186.30	186.30	165.00	170.50	158.98	99,130
2023-08-15	190.20	190.40	184.20	186.20	173.62	24,587
2023-08-14	193.50	193.90	190.20	191.70	178.75	6,558
2023-08-11	190.40	195.80	190.40	194.80	181.64	115,788
2023-08-10	197.00	197.10	194.30	195.40	182.20	12,274
2023-08-09	195.00	196.90	193.90	195.50	182.29	14,659
2023-08-08	192.60	196.70	192.60	195.00	181.82	268,761
2023-08-07	191.60	193.20	189.40	192.50	179.49	18,220
2023-08-04	189.80	192.30	188.90	191.80	178.84	9,797
2023-08-03	191.00	191.80	188.30	189.10	176.32	17,063
2023-08-02	189.00	193.80	188.40	191.00	178.09	123,285
2023-08-01	190.70	193.10	187.90	192.20	179.21	20,022
2023-07-31	187.90	191.70	186.50	189.60	176.79	136,147
2023-07-28	194.20	194.50	189.50	190.00	177.16	8,646
2023-07-27	194.70	195.50	191.60	194.20	181.08	46,574
2023-07-26	192.50	194.50	190.50	192.30	179.31	16,495
2023-07-25	188.70	192.60	187.50	192.50	179.49	119,268
2023-07-24	186.50	193.40	186.30	188.70	175.95	105,513
2023-07-21	189.00	189.00	184.80	186.30	173.71	14,552
2023-07-20	189.60	190.80	185.70	189.00	176.23	26,392
2023-07-19	190.60	190.90	188.60	189.50	176.70	11,879
2023-07-18	190.50	191.30	188.20	191.30	178.37	15,961
2023-07-17	190.00	191.00	185.20	190.50	177.63	31,670
2023-07-14	193.90	193.90	190.60	191.80	178.84	19,107
2023-07-13	198.00	202.40	193.50	194.00	180.89	21,962
2023-07-12	197.10	200.00	194.00	197.80	184.43	17,323
2023-07-11	204.40	204.40	196.20	196.60	183.32	12,041
2023-07-10	205.00	205.00	195.60	197.10	183.78	26,730
2023-07-07	199.90	205.00	199.50	205.00	191.15	10,764
2023-07-06	202.60	208.00	199.90	204.20	190.40	14,059
2023-07-05	204.00	204.20	201.40	202.60	188.91	30,052
2023-07-04	208.20	208.20	203.00	205.20	191.33	8,759
2023-07-03	212.80	213.40	204.00	208.20	194.13	18,765
2023-06-30	210.80	214.40	210.80	212.80	198.42	8,023
2023-06-29	210.00	213.20	208.60	211.40	197.12	8,142
2023-06-28	211.60	215.00	211.60	214.60	200.10	14,513
2023-06-27	210.00	211.60	208.80	211.60	197.30	10,172
2023-06-26	212.80	212.80	206.60	210.00	195.81	10,488
2023-06-22	216.80	216.80	210.40	212.80	198.42	12,199
2023-06-21	212.00	216.80	208.60	216.80	202.15	20,756
2023-06-20	215.00	217.00	212.00	212.00	197.68	84,715
2023-06-19	220.60	220.60	214.60	215.60	201.03	17,125
2023-06-16	229.00	231.00	220.80	221.40	206.44	64,247

← NewerPage 14 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.