Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	152.00	156.00	148.60	155.00	142.23	39,474
2022-09-27	149.80	153.00	148.60	152.00	139.48	658,148
2022-09-26	153.80	155.60	149.00	149.80	137.46	22,492
2022-09-23	153.00	154.60	147.60	153.00	140.40	90,554
2022-09-22	154.80	155.20	149.00	151.80	139.30	199,377
2022-09-21	152.20	156.40	151.20	155.60	142.78	19,417
2022-09-20	159.60	161.60	152.60	152.60	140.03	30,317
2022-09-19	158.40	160.80	156.20	159.40	146.27	24,774
2022-09-16	163.00	163.00	157.00	161.60	148.29	46,591
2022-09-15	163.40	166.20	161.60	162.00	148.66	18,409
2022-09-14	165.00	168.80	161.60	163.60	150.13	155,597
2022-09-13	176.60	178.40	167.40	167.40	153.61	42,671
2022-09-12	172.60	178.00	170.60	176.60	162.06	177,540
2022-09-09	167.20	172.60	166.80	172.60	158.38	18,442
2022-09-08	162.60	166.60	159.60	165.80	152.14	34,835
2022-09-07	165.00	165.00	160.60	163.60	150.13	22,661
2022-09-06	167.00	172.60	163.20	165.00	151.41	28,612
2022-09-05	166.80	168.40	163.40	167.00	153.25	39,598
2022-09-02	167.40	172.80	166.00	172.80	158.57	35,099
2022-09-01	172.80	172.80	166.20	167.40	153.61	40,470
2022-08-31	177.40	179.40	173.00	173.20	158.94	27,024
2022-08-30	174.40	181.80	174.40	177.40	162.79	92,868
2022-08-29	176.60	177.20	171.60	174.40	160.04	47,474
2022-08-26	184.40	184.40	176.00	176.80	162.24	54,167
2022-08-25	180.20	182.40	178.00	180.00	165.17	25,216
2022-08-24	180.00	181.60	172.60	180.20	165.36	24,085
2022-08-23	176.00	180.60	173.40	179.20	164.44	55,443
2022-08-22	181.80	183.60	177.40	177.40	162.79	75,618
2022-08-19	188.00	188.00	181.80	182.00	167.01	85,747
2022-08-18	188.00	189.40	181.40	188.20	172.70	59,016
2022-08-17	187.00	188.80	183.00	186.20	170.86	121,096
2022-08-16	208.50	210.50	185.20	185.20	169.95	194,241
2022-08-15	211.00	216.00	208.50	208.50	191.33	33,717
2022-08-12	211.00	214.50	210.50	211.00	193.62	18,149
2022-08-11	215.00	216.50	208.00	211.00	193.62	23,736
2022-08-10	202.50	214.50	200.00	213.00	195.46	44,348
2022-08-09	209.00	209.00	202.00	202.00	185.36	77,893
2022-08-08	206.00	210.00	205.50	206.50	189.49	18,570
2022-08-05	209.50	216.50	206.00	206.00	189.03	54,271
2022-08-04	209.00	217.00	208.50	211.50	194.08	24,051
2022-08-03	203.00	208.50	202.00	206.00	189.03	14,517
2022-08-02	212.50	212.50	200.00	201.50	184.90	20,854
2022-08-01	213.50	218.50	210.00	212.50	195.00	26,298
2022-07-29	209.00	217.00	208.00	215.00	197.29	24,219
2022-07-28	208.00	209.50	204.50	209.50	192.25	24,360
2022-07-27	194.40	205.00	194.40	203.50	186.74	31,820
2022-07-26	200.50	204.00	197.00	197.80	181.51	31,735
2022-07-25	200.00	205.00	198.40	200.50	183.99	20,125
2022-07-22	196.00	208.00	196.00	203.00	186.28	25,921
2022-07-21	195.60	200.50	194.40	198.00	181.69	39,842
2022-07-20	192.00	198.80	192.00	195.60	179.49	18,702
2022-07-19	187.60	192.40	184.20	192.00	176.19	29,265
2022-07-18	181.00	187.80	181.00	187.40	171.97	22,753
2022-07-15	180.60	181.40	176.20	180.60	165.73	35,496
2022-07-14	186.60	190.60	180.60	181.40	166.46	51,182
2022-07-13	192.40	199.00	186.60	189.00	173.43	72,806
2022-07-12	188.80	196.40	184.00	196.40	180.22	62,431
2022-07-11	193.60	193.60	187.40	188.80	173.25	45,120
2022-07-08	190.80	195.00	188.80	193.60	177.65	36,112
2022-07-07	192.40	194.20	185.60	191.80	176.00	64,108

← NewerPage 18 of 22 · 1,262 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.