Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 181.60 | 191.00 | 181.40 | 189.60 | 173.98 | 42,768 |
| 2022-07-05 | 176.20 | 181.20 | 172.20 | 178.40 | 163.71 | 140,052 |
| 2022-07-04 | 183.00 | 183.00 | 173.60 | 174.00 | 159.67 | 31,897 |
| 2022-07-01 | 174.60 | 183.00 | 172.40 | 179.80 | 164.99 | 41,661 |
| 2022-06-30 | 182.20 | 182.20 | 173.00 | 177.00 | 162.42 | 54,468 |
| 2022-06-29 | 184.00 | 184.20 | 177.60 | 182.20 | 167.19 | 50,452 |
| 2022-06-28 | 190.00 | 192.60 | 185.40 | 185.40 | 170.13 | 30,096 |
| 2022-06-27 | 183.00 | 192.80 | 183.00 | 190.00 | 174.35 | 78,765 |
| 2022-06-23 | 186.00 | 190.20 | 178.40 | 183.00 | 167.93 | 63,488 |
| 2022-06-22 | 196.20 | 196.20 | 182.20 | 190.00 | 174.35 | 270,896 |
| 2022-06-21 | 195.00 | 199.60 | 191.80 | 195.00 | 178.94 | 149,427 |
| 2022-06-20 | 190.00 | 194.00 | 187.80 | 192.60 | 176.74 | 51,555 |
| 2022-06-17 | 191.00 | 202.00 | 186.60 | 189.00 | 173.43 | 170,321 |
| 2022-06-16 | 191.00 | 191.20 | 185.00 | 189.60 | 173.98 | 374,971 |
| 2022-06-15 | 188.00 | 192.80 | 187.60 | 190.80 | 175.09 | 176,575 |
| 2022-06-14 | 189.00 | 190.60 | 184.00 | 187.60 | 172.15 | 64,086 |
| 2022-06-13 | 190.00 | 193.00 | 187.00 | 189.00 | 173.43 | 80,672 |
| 2022-06-10 | 205.00 | 205.00 | 194.60 | 194.80 | 178.76 | 52,633 |
| 2022-06-09 | 213.50 | 213.50 | 202.50 | 205.00 | 188.12 | 47,793 |
| 2022-06-08 | 211.00 | 216.00 | 209.00 | 212.00 | 194.54 | 53,186 |
| 2022-06-07 | 216.00 | 216.00 | 207.50 | 210.00 | 192.70 | 57,243 |
| 2022-06-03 | 218.00 | 220.50 | 211.00 | 213.00 | 195.46 | 73,345 |
| 2022-06-02 | 224.50 | 224.50 | 213.00 | 215.50 | 197.75 | 67,794 |
| 2022-06-01 | 230.50 | 230.50 | 217.50 | 218.50 | 200.50 | 62,759 |
| 2022-05-31 | 236.00 | 241.00 | 230.00 | 230.00 | 211.06 | 483,754 |
| 2022-05-30 | 228.50 | 239.00 | 228.50 | 236.00 | 216.56 | 89,983 |
| 2022-05-27 | 215.00 | 228.50 | 215.00 | 228.50 | 209.68 | 75,409 |
| 2022-05-25 | 208.50 | 213.00 | 206.00 | 213.00 | 195.46 | 46,868 |
| 2022-05-24 | 210.50 | 214.50 | 208.50 | 208.50 | 191.33 | 143,551 |
| 2022-05-23 | 214.50 | 221.50 | 212.50 | 215.00 | 197.29 | 65,858 |
| 2022-05-20 | 215.00 | 220.00 | 211.50 | 214.00 | 196.37 | 47,767 |
| 2022-05-19 | 206.50 | 212.50 | 203.00 | 211.00 | 193.62 | 36,423 |
| 2022-05-18 | 223.00 | 224.00 | 204.50 | 206.50 | 189.49 | 37,692 |
| 2022-05-17 | 216.00 | 219.00 | 208.50 | 214.50 | 196.83 | 66,945 |
| 2022-05-16 | 215.00 | 217.00 | 206.00 | 212.50 | 195.00 | 33,912 |
| 2022-05-13 | 202.50 | 211.50 | 202.00 | 209.00 | 191.79 | 32,056 |
| 2022-05-12 | 197.20 | 203.00 | 191.00 | 202.50 | 185.82 | 62,418 |
| 2022-05-11 | 205.00 | 205.00 | 189.80 | 197.20 | 180.96 | 62,235 |
| 2022-05-10 | 189.80 | 199.40 | 189.00 | 190.40 | 174.72 | 103,570 |
| 2022-05-09 | 206.00 | 206.00 | 188.40 | 189.00 | 173.43 | 80,464 |
| 2022-05-06 | 202.50 | 208.00 | 198.20 | 206.00 | 189.03 | 207,644 |
| 2022-05-05 | 217.50 | 224.00 | 200.50 | 201.50 | 184.90 | 65,511 |
| 2022-05-04 | 226.50 | 227.00 | 216.50 | 217.00 | 199.13 | 47,717 |
| 2022-05-03 | 222.00 | 226.50 | 219.00 | 226.50 | 207.85 | 76,073 |
| 2022-05-02 | 220.50 | 224.00 | 207.50 | 222.00 | 203.72 | 108,531 |
| 2022-04-29 | 216.00 | 224.00 | 216.00 | 220.50 | 202.34 | 37,458 |
| 2022-04-28 | 222.00 | 223.50 | 216.00 | 216.00 | 198.21 | 74,975 |
| 2022-04-27 | 214.00 | 228.50 | 212.00 | 222.00 | 200.87 | 102,285 |
| 2022-04-26 | 235.00 | 235.50 | 215.00 | 215.00 | 194.54 | 46,600 |
| 2022-04-25 | 240.00 | 240.00 | 230.00 | 235.00 | 212.63 | 85,872 |
| 2022-04-22 | 241.00 | 243.00 | 235.50 | 240.00 | 217.16 | 65,295 |
| 2022-04-21 | 237.00 | 248.00 | 237.00 | 245.00 | 221.68 | 37,868 |
| 2022-04-20 | 223.00 | 241.50 | 222.50 | 237.00 | 214.44 | 48,896 |
| 2022-04-19 | 222.00 | 229.50 | 218.00 | 225.00 | 203.58 | 31,438 |
| 2022-04-14 | 223.50 | 227.00 | 222.00 | 224.50 | 203.13 | 18,292 |
| 2022-04-13 | 220.00 | 226.00 | 216.00 | 223.50 | 202.23 | 24,890 |
| 2022-04-12 | 214.00 | 223.00 | 209.00 | 220.00 | 199.06 | 43,841 |
| 2022-04-11 | 229.00 | 229.50 | 213.50 | 214.00 | 193.63 | 60,435 |
| 2022-04-08 | 254.00 | 254.00 | 226.50 | 228.00 | 206.30 | 121,859 |
| 2022-04-07 | 247.50 | 255.50 | 245.00 | 250.00 | 226.20 | 41,485 |
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.