Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 247.50 | 249.00 | 242.50 | 247.50 | 223.94 | 58,141 |
| 2022-04-05 | 256.50 | 257.50 | 247.50 | 248.00 | 224.39 | 36,866 |
| 2022-04-04 | 250.00 | 257.00 | 246.50 | 253.50 | 229.37 | 26,092 |
| 2022-04-01 | 246.00 | 250.50 | 242.50 | 248.00 | 224.39 | 21,183 |
| 2022-03-31 | 249.00 | 254.50 | 244.00 | 246.00 | 222.58 | 37,059 |
| 2022-03-30 | 259.50 | 260.50 | 246.50 | 251.50 | 227.56 | 24,250 |
| 2022-03-29 | 245.50 | 259.50 | 245.50 | 259.50 | 234.80 | 23,194 |
| 2022-03-28 | 250.00 | 250.00 | 241.50 | 245.00 | 221.68 | 32,054 |
| 2022-03-25 | 239.00 | 253.00 | 239.00 | 244.00 | 220.78 | 55,760 |
| 2022-03-24 | 246.00 | 249.50 | 237.50 | 239.00 | 216.25 | 67,637 |
| 2022-03-23 | 262.50 | 262.50 | 245.50 | 248.00 | 224.39 | 30,090 |
| 2022-03-22 | 256.00 | 262.50 | 252.50 | 262.00 | 237.06 | 48,110 |
| 2022-03-21 | 264.50 | 265.50 | 252.50 | 255.50 | 231.18 | 72,293 |
| 2022-03-18 | 266.50 | 267.50 | 258.00 | 264.50 | 239.32 | 52,998 |
| 2022-03-17 | 262.50 | 270.00 | 259.50 | 265.00 | 239.78 | 87,729 |
| 2022-03-16 | 244.50 | 262.50 | 244.50 | 261.50 | 236.61 | 44,633 |
| 2022-03-15 | 248.00 | 249.00 | 237.50 | 243.00 | 219.87 | 60,920 |
| 2022-03-14 | 246.00 | 251.00 | 242.00 | 249.00 | 225.30 | 154,906 |
| 2022-03-11 | 240.00 | 248.00 | 237.00 | 245.50 | 222.13 | 61,042 |
| 2022-03-10 | 237.50 | 241.00 | 231.00 | 235.00 | 212.63 | 475,862 |
| 2022-03-09 | 214.50 | 237.50 | 214.00 | 234.50 | 212.18 | 350,817 |
| 2022-03-08 | 212.00 | 226.00 | 211.50 | 213.50 | 193.18 | 92,531 |
| 2022-03-07 | 217.50 | 226.00 | 206.00 | 217.50 | 196.80 | 78,435 |
| 2022-03-04 | 227.50 | 230.00 | 217.50 | 220.00 | 199.06 | 82,709 |
| 2022-03-03 | 251.00 | 251.00 | 227.00 | 227.50 | 205.85 | 88,659 |
| 2022-03-02 | 231.50 | 245.00 | 228.00 | 243.00 | 219.87 | 58,646 |
| 2022-03-01 | 256.50 | 258.00 | 235.50 | 236.50 | 213.99 | 49,700 |
| 2022-02-28 | 248.00 | 252.00 | 240.00 | 252.00 | 228.01 | 64,018 |
| 2022-02-25 | 241.00 | 253.00 | 239.50 | 251.00 | 227.11 | 42,479 |
| 2022-02-24 | 234.50 | 245.00 | 227.50 | 241.00 | 218.06 | 100,220 |
| 2022-02-23 | 252.50 | 255.00 | 246.00 | 247.00 | 223.49 | 77,126 |
| 2022-02-22 | 233.50 | 255.00 | 233.00 | 247.00 | 223.49 | 58,770 |
| 2022-02-21 | 247.00 | 252.00 | 239.50 | 242.00 | 218.97 | 58,342 |
| 2022-02-18 | 257.50 | 257.50 | 249.00 | 250.50 | 226.66 | 48,759 |
| 2022-02-17 | 266.00 | 272.00 | 258.00 | 259.50 | 234.80 | 48,360 |
| 2022-02-16 | 271.50 | 272.00 | 264.00 | 264.50 | 239.32 | 26,431 |
| 2022-02-15 | 262.50 | 275.00 | 261.50 | 271.50 | 245.66 | 37,144 |
| 2022-02-14 | 266.50 | 268.50 | 258.00 | 264.50 | 239.32 | 78,239 |
| 2022-02-11 | 282.00 | 283.00 | 276.00 | 277.50 | 251.09 | 47,432 |
| 2022-02-10 | 292.00 | 298.00 | 277.00 | 285.00 | 257.87 | 91,511 |
| 2022-02-09 | 283.00 | 293.00 | 283.00 | 288.50 | 261.04 | 143,430 |
| 2022-02-08 | 292.00 | 292.00 | 278.00 | 283.00 | 256.06 | 150,344 |
| 2022-02-07 | 314.00 | 317.50 | 289.00 | 292.00 | 264.21 | 106,925 |
| 2022-02-04 | 321.50 | 324.00 | 304.00 | 313.50 | 283.66 | 84,882 |
| 2022-02-03 | 341.50 | 341.50 | 318.50 | 321.50 | 290.90 | 45,909 |
| 2022-02-02 | 341.00 | 347.00 | 332.00 | 335.50 | 303.57 | 60,960 |
| 2022-02-01 | 335.00 | 340.00 | 330.00 | 336.50 | 304.47 | 61,749 |
| 2022-01-31 | 319.00 | 329.50 | 316.00 | 324.50 | 293.61 | 64,706 |
| 2022-01-28 | 311.00 | 315.50 | 305.50 | 314.00 | 284.11 | 48,859 |
| 2022-01-27 | 309.50 | 319.50 | 305.00 | 311.00 | 281.40 | 50,234 |
| 2022-01-26 | 304.50 | 323.00 | 304.50 | 318.50 | 288.18 | 54,986 |
| 2022-01-25 | 308.00 | 314.00 | 300.50 | 304.50 | 275.52 | 146,160 |
| 2022-01-24 | 317.50 | 319.50 | 296.50 | 302.00 | 273.25 | 104,245 |
| 2022-01-21 | 328.00 | 334.00 | 319.50 | 325.00 | 294.07 | 52,511 |
| 2022-01-20 | 333.50 | 337.50 | 325.50 | 333.50 | 301.76 | 70,885 |
| 2022-01-19 | 325.00 | 342.50 | 320.50 | 333.50 | 301.76 | 70,767 |
| 2022-01-18 | 340.00 | 342.00 | 327.50 | 328.50 | 297.23 | 71,751 |
| 2022-01-17 | 347.50 | 349.00 | 334.50 | 342.00 | 309.45 | 102,962 |
| 2022-01-14 | 369.50 | 369.50 | 345.00 | 347.50 | 314.42 | 59,736 |
| 2022-01-13 | 389.00 | 389.00 | 370.50 | 372.00 | 336.59 | 33,260 |
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.