Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	230.80	232.20	227.80	228.80	213.34	14,706
2023-06-14	231.00	232.80	228.40	230.80	215.21	11,659
2023-06-13	229.00	234.80	229.00	231.60	215.95	18,477
2023-06-12	224.40	228.00	222.00	227.00	211.66	130,026
2023-06-09	225.40	226.20	222.20	224.60	209.42	33,354
2023-06-08	237.20	237.20	223.00	224.80	209.61	36,282
2023-06-07	236.60	239.20	235.60	237.40	221.36	19,357
2023-06-05	234.00	238.00	233.80	236.60	220.61	32,650
2023-06-02	225.20	234.40	225.20	234.00	218.19	50,106
2023-06-01	222.00	227.60	222.00	225.20	209.98	26,593
2023-05-31	217.00	221.60	210.20	221.20	206.25	60,923
2023-05-30	217.00	219.00	215.60	217.40	202.71	16,081
2023-05-29	220.00	221.00	216.40	216.80	202.15	13,280
2023-05-26	217.80	221.00	215.40	220.00	205.13	38,787
2023-05-25	221.00	221.00	217.20	217.80	203.08	31,559
2023-05-24	229.60	229.60	220.00	221.00	206.07	49,935
2023-05-23	233.00	233.00	228.40	229.80	214.27	15,273
2023-05-22	239.40	239.40	232.40	233.40	217.63	19,235
2023-05-19	235.60	241.20	235.20	239.60	223.41	17,798
2023-05-17	230.80	234.60	230.20	234.60	218.75	7,739
2023-05-16	233.00	235.80	230.20	231.00	215.39	46,224
2023-05-15	227.60	231.80	226.60	231.80	216.14	138,377
2023-05-12	224.00	227.60	223.20	227.60	212.22	12,497
2023-05-11	223.00	228.00	223.00	225.40	210.17	36,392
2023-05-10	232.20	233.60	219.80	222.80	207.75	34,113
2023-05-09	235.20	235.20	230.00	232.20	216.51	11,520
2023-05-08	240.60	242.20	234.00	236.20	220.24	16,381
2023-05-05	234.00	240.20	233.60	240.00	223.78	26,054
2023-05-04	236.40	237.40	229.00	234.00	218.19	76,504
2023-05-03	230.40	236.00	229.60	232.40	216.70	95,190
2023-05-02	236.40	239.20	230.20	230.20	214.65	56,035
2023-04-28	233.00	238.60	229.00	232.20	216.51	65,800
2023-04-27	224.20	234.20	224.00	230.00	214.46	116,081
2023-04-26	226.20	231.60	215.00	229.00	210.14	62,594
2023-04-25	229.00	229.00	221.40	226.20	207.57	31,065
2023-04-24	233.80	234.60	228.00	229.00	210.14	18,370
2023-04-21	231.00	233.80	230.20	233.80	214.54	10,058
2023-04-20	236.00	236.60	229.00	230.80	211.79	16,097
2023-04-19	228.00	233.80	227.60	233.00	213.81	16,174
2023-04-18	229.00	232.00	226.00	231.60	212.53	21,482
2023-04-17	225.80	230.20	225.80	228.80	209.96	14,590
2023-04-14	226.00	229.60	225.00	225.40	206.84	23,143
2023-04-13	221.00	227.00	220.60	224.60	206.10	132,084
2023-04-12	219.00	224.00	217.60	222.20	203.90	25,781
2023-04-11	212.20	219.80	212.20	217.40	199.49	25,977
2023-04-06	208.20	212.60	208.00	212.20	194.72	7,674
2023-04-05	214.20	214.20	207.00	208.00	190.87	11,009
2023-04-04	214.00	220.00	213.60	214.20	196.56	34,974
2023-04-03	215.40	216.40	210.80	212.00	194.54	16,714
2023-03-31	210.50	216.50	209.50	215.50	197.75	18,322
2023-03-30	203.50	211.00	203.00	210.50	193.16	28,096
2023-03-29	204.00	205.00	201.50	203.00	186.28	7,276
2023-03-28	210.00	210.00	201.50	202.00	185.36	17,070
2023-03-27	202.50	209.50	202.50	208.00	190.87	10,885
2023-03-24	208.50	208.50	202.00	202.50	185.82	29,003
2023-03-23	208.50	210.00	204.50	208.50	191.33	12,841
2023-03-22	210.00	214.00	207.50	208.00	190.87	10,962
2023-03-21	206.00	214.00	206.00	210.00	192.70	31,858
2023-03-20	205.50	211.00	198.60	208.50	191.33	35,811
2023-03-17	218.50	218.50	205.50	206.50	189.49	26,711

← NewerPage 15 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.