Troax Group AB historical data

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

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
2021-10-20	353.50	353.50	343.50	348.00	314.88	18,339
2021-10-19	347.50	359.50	347.00	353.50	319.85	47,538
2021-10-18	347.00	348.50	342.00	347.50	314.42	100,699

← NewerPage 21 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.