Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 381.00 | 388.50 | 370.50 | 384.00 | 347.45 | 57,696 |
| 2022-01-11 | 378.00 | 387.50 | 364.50 | 376.00 | 340.21 | 112,501 |
| 2022-01-10 | 439.00 | 439.00 | 373.00 | 375.50 | 339.76 | 98,847 |
| 2022-01-07 | 460.00 | 460.00 | 435.00 | 439.00 | 397.21 | 45,579 |
| 2022-01-05 | 457.50 | 468.00 | 456.50 | 467.50 | 423.00 | 17,579 |
| 2022-01-04 | 465.00 | 465.00 | 455.00 | 457.00 | 413.50 | 110,246 |
| 2022-01-03 | 463.50 | 468.50 | 453.00 | 459.00 | 415.31 | 27,085 |
| 2021-12-30 | 464.00 | 468.50 | 458.50 | 463.50 | 419.38 | 19,963 |
| 2021-12-29 | 461.50 | 467.00 | 455.50 | 463.50 | 419.38 | 28,804 |
| 2021-12-28 | 450.50 | 466.00 | 449.50 | 462.00 | 418.03 | 23,930 |
| 2021-12-27 | 445.00 | 457.00 | 443.00 | 450.50 | 407.62 | 26,296 |
| 2021-12-23 | 439.00 | 443.00 | 430.00 | 443.00 | 400.83 | 18,579 |
| 2021-12-22 | 423.50 | 431.50 | 420.50 | 431.50 | 390.43 | 37,904 |
| 2021-12-21 | 409.50 | 422.50 | 409.50 | 420.00 | 380.02 | 23,915 |
| 2021-12-20 | 409.00 | 412.50 | 400.00 | 409.00 | 370.07 | 20,824 |
| 2021-12-17 | 406.00 | 415.50 | 404.50 | 409.50 | 370.52 | 43,592 |
| 2021-12-16 | 416.50 | 427.00 | 406.00 | 406.00 | 367.36 | 41,908 |
| 2021-12-15 | 405.00 | 419.00 | 404.50 | 414.00 | 374.59 | 43,640 |
| 2021-12-14 | 426.00 | 431.50 | 402.50 | 405.00 | 366.45 | 32,071 |
| 2021-12-13 | 425.50 | 442.50 | 423.50 | 425.50 | 385.00 | 29,773 |
| 2021-12-10 | 426.50 | 429.50 | 423.00 | 425.00 | 384.55 | 21,202 |
| 2021-12-09 | 426.00 | 442.50 | 425.00 | 425.00 | 384.55 | 44,715 |
| 2021-12-08 | 426.00 | 440.50 | 423.50 | 426.00 | 385.45 | 59,564 |
| 2021-12-07 | 394.50 | 426.50 | 389.00 | 426.00 | 385.45 | 45,848 |
| 2021-12-06 | 406.50 | 413.50 | 393.00 | 394.50 | 356.95 | 46,349 |
| 2021-12-03 | 424.00 | 426.50 | 401.00 | 405.00 | 366.45 | 50,696 |
| 2021-12-02 | 437.00 | 438.50 | 417.00 | 423.00 | 382.74 | 55,623 |
| 2021-12-01 | 421.50 | 439.00 | 403.50 | 437.00 | 395.40 | 116,441 |
| 2021-11-30 | 423.00 | 428.50 | 409.00 | 422.50 | 382.28 | 589,509 |
| 2021-11-29 | 411.50 | 424.50 | 411.50 | 421.50 | 381.38 | 42,710 |
| 2021-11-26 | 414.50 | 415.00 | 393.50 | 411.50 | 372.33 | 94,141 |
| 2021-11-25 | 418.50 | 427.50 | 413.00 | 422.50 | 382.28 | 31,816 |
| 2021-11-24 | 401.00 | 419.50 | 401.00 | 418.50 | 378.67 | 64,986 |
| 2021-11-23 | 409.50 | 409.50 | 389.50 | 400.50 | 362.38 | 35,712 |
| 2021-11-22 | 424.00 | 429.00 | 414.50 | 415.00 | 375.50 | 36,655 |
| 2021-11-19 | 423.50 | 434.50 | 421.00 | 421.50 | 381.38 | 30,972 |
| 2021-11-18 | 422.00 | 430.50 | 420.00 | 423.50 | 383.19 | 24,203 |
| 2021-11-17 | 420.00 | 427.50 | 416.50 | 422.00 | 381.83 | 31,405 |
| 2021-11-16 | 411.50 | 421.00 | 406.00 | 420.50 | 380.48 | 31,455 |
| 2021-11-15 | 409.00 | 414.50 | 402.50 | 411.50 | 372.33 | 18,815 |
| 2021-11-12 | 393.50 | 410.50 | 393.00 | 410.50 | 371.43 | 43,541 |
| 2021-11-11 | 389.00 | 396.00 | 387.00 | 393.50 | 356.05 | 22,570 |
| 2021-11-10 | 399.00 | 399.00 | 380.00 | 388.50 | 351.52 | 36,249 |
| 2021-11-09 | 384.00 | 398.50 | 384.00 | 396.50 | 358.76 | 24,399 |
| 2021-11-08 | 395.00 | 396.50 | 378.50 | 384.00 | 347.45 | 60,261 |
| 2021-11-05 | 393.50 | 401.00 | 390.50 | 395.00 | 357.40 | 15,405 |
| 2021-11-04 | 385.00 | 397.50 | 379.00 | 392.00 | 354.69 | 70,544 |
| 2021-11-03 | 372.00 | 389.00 | 371.00 | 385.00 | 348.35 | 42,124 |
| 2021-11-02 | 375.00 | 375.00 | 365.00 | 371.00 | 335.69 | 25,566 |
| 2021-11-01 | 352.00 | 377.00 | 352.00 | 375.00 | 339.31 | 54,725 |
| 2021-10-29 | 354.50 | 358.00 | 347.50 | 352.00 | 318.50 | 39,042 |
| 2021-10-28 | 343.50 | 355.50 | 335.50 | 354.50 | 320.76 | 36,081 |
| 2021-10-27 | 346.50 | 359.00 | 342.50 | 343.50 | 310.80 | 36,954 |
| 2021-10-26 | 364.00 | 370.00 | 333.50 | 347.00 | 313.97 | 105,803 |
| 2021-10-25 | 363.50 | 366.50 | 355.50 | 364.00 | 329.35 | 77,205 |
| 2021-10-22 | 355.00 | 363.00 | 352.50 | 362.50 | 328.00 | 27,908 |
| 2021-10-21 | 350.00 | 355.00 | 345.00 | 355.00 | 321.21 | 24,375 |
← NewerPage 21 of 21 · 1,257 trading days
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.