Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	189.60	189.60	184.60	188.20	172.70	71,656
2022-12-19	186.20	190.00	185.20	189.20	173.62	197,512
2022-12-16	188.80	193.00	185.40	186.00	170.68	55,630
2022-12-15	200.00	201.50	187.20	187.20	171.78	59,158
2022-12-14	201.00	209.00	198.60	204.50	187.66	46,161
2022-12-13	194.20	206.00	193.00	201.00	184.45	118,749
2022-12-12	193.80	194.40	189.00	194.00	178.02	34,019
2022-12-09	186.00	197.60	186.00	194.60	178.57	83,662
2022-12-08	186.40	188.20	183.60	186.00	170.68	16,666
2022-12-07	188.80	188.80	184.20	186.20	170.86	88,781
2022-12-06	193.60	193.80	187.20	187.20	171.78	42,425
2022-12-05	191.40	194.80	191.00	193.40	177.47	39,896
2022-12-02	187.60	193.20	187.00	191.40	175.64	33,837
2022-12-01	187.80	192.40	185.60	188.60	173.07	329,365
2022-11-30	187.00	188.40	184.40	185.80	170.50	50,885
2022-11-29	188.60	188.60	183.40	185.20	169.95	25,701
2022-11-28	190.60	190.60	183.60	185.00	169.76	21,601
2022-11-25	189.20	194.00	188.00	189.20	173.62	27,949
2022-11-24	184.80	191.00	183.60	189.20	173.62	131,039
2022-11-23	183.00	185.40	180.40	184.40	169.21	36,837
2022-11-22	177.60	180.20	175.00	179.20	164.44	35,641
2022-11-21	179.60	179.60	175.00	177.40	162.79	59,603
2022-11-18	182.20	182.60	177.60	179.60	164.81	20,928
2022-11-17	184.00	185.60	178.40	179.00	164.26	16,606
2022-11-16	190.20	190.20	183.00	183.20	168.11	19,135
2022-11-15	190.20	191.60	185.40	186.80	171.41	260,253
2022-11-14	195.00	196.80	186.60	191.60	175.82	61,761
2022-11-11	184.80	195.20	183.40	194.80	178.76	76,501
2022-11-10	172.40	184.60	167.60	184.40	169.21	61,869
2022-11-09	172.60	176.40	170.80	172.40	158.20	159,639
2022-11-08	171.20	174.80	170.40	172.00	157.83	59,050
2022-11-07	169.80	172.60	168.00	170.20	156.18	20,442
2022-11-04	170.80	170.80	166.60	168.40	154.53	9,137
2022-11-03	165.80	167.00	162.00	165.80	152.14	140,726
2022-11-02	165.00	168.20	163.00	165.80	152.14	28,318
2022-11-01	166.00	171.60	163.40	164.80	151.23	77,703
2022-10-31	166.60	166.60	161.40	164.00	150.49	77,264
2022-10-28	168.80	168.80	161.80	166.60	152.88	73,636
2022-10-27	168.20	170.60	163.80	168.80	154.90	48,736
2022-10-26	167.20	175.40	165.60	168.40	154.53	43,509
2022-10-25	162.20	168.60	138.00	168.40	154.53	253,669
2022-10-24	159.60	161.60	156.60	161.60	148.29	22,789
2022-10-21	155.40	158.20	153.20	154.80	142.05	25,747
2022-10-20	158.40	158.40	153.60	155.40	142.60	20,750
2022-10-19	167.00	167.00	156.40	156.40	143.52	51,980
2022-10-18	164.80	167.80	164.80	166.60	152.88	10,300
2022-10-17	161.20	165.60	156.20	164.60	151.04	17,219
2022-10-14	155.40	162.60	155.40	158.40	145.35	30,924
2022-10-13	150.00	156.40	147.00	155.40	142.60	47,737
2022-10-12	159.60	159.60	150.00	152.40	139.85	99,641
2022-10-11	157.00	159.60	155.00	159.00	145.90	19,906
2022-10-10	159.60	160.40	154.60	157.00	144.07	22,537
2022-10-07	165.00	165.00	156.20	159.60	146.46	51,563
2022-10-06	166.60	167.80	163.40	163.80	150.31	23,141
2022-10-05	167.20	169.00	161.60	162.60	149.21	29,509
2022-10-04	159.80	167.60	159.20	167.20	153.43	21,926
2022-10-03	157.00	161.20	150.40	159.80	146.64	38,936
2022-09-30	153.20	157.80	152.00	157.60	144.62	28,050
2022-09-29	156.00	157.00	151.00	152.80	140.22	35,784
2022-09-28	152.00	156.00	148.60	155.00	142.23	39,474

← NewerPage 17 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.