Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	108.20	109.20	105.60	107.00	107.00	58,485
2026-04-28	111.00	111.00	107.20	108.00	108.00	48,355
2026-04-27	113.20	113.20	110.80	111.00	111.00	41,454
2026-04-24	113.00	114.00	110.40	113.40	113.40	91,330
2026-04-23	112.40	114.20	111.60	113.60	113.60	76,657
2026-04-22	114.40	116.40	112.40	115.00	112.41	139,762
2026-04-21	107.60	114.60	106.40	111.00	108.50	149,662
2026-04-20	111.20	111.20	107.40	108.20	105.76	658,688
2026-04-17	111.20	112.60	108.60	111.60	109.09	267,130
2026-04-16	110.00	112.00	108.80	111.00	108.50	69,609
2026-04-15	110.00	111.00	109.00	109.20	106.74	63,670
2026-04-14	106.20	110.00	106.20	109.20	106.74	50,774
2026-04-13	105.60	107.00	103.40	106.60	104.20	29,707
2026-04-10	101.40	106.80	101.40	105.40	103.03	85,521
2026-04-09	103.00	103.00	100.00	101.40	99.117	24,159
2026-04-08	104.80	104.80	100.80	101.80	99.508	39,570
2026-04-07	98.400	101.40	98.000	98.800	96.576	50,603
2026-04-02	99.600	99.600	97.700	98.200	95.989	20,241
2026-04-01	96.700	100.00	96.700	100.00	97.749	390,156
2026-03-31	95.700	96.400	93.800	96.300	94.132	37,347
2026-03-30	92.500	94.100	90.400	93.700	91.591	29,386
2026-03-27	94.200	94.200	91.700	92.100	90.027	35,137
2026-03-26	92.000	94.600	91.000	93.200	91.102	45,096
2026-03-25	93.000	94.300	91.700	92.500	90.418	37,277
2026-03-24	93.400	94.000	91.300	91.900	89.831	34,799
2026-03-23	90.000	93.400	88.600	93.300	91.200	133,315
2026-03-20	94.500	94.600	91.800	92.900	90.809	50,472
2026-03-19	96.900	96.900	94.100	94.100	91.982	57,538
2026-03-18	99.600	99.600	96.700	96.900	94.719	35,435
2026-03-17	97.300	100.20	96.200	98.600	96.380	45,956
2026-03-16	99.300	99.300	96.800	97.500	95.305	41,553
2026-03-13	98.900	100.00	96.500	99.200	96.967	86,712
2026-03-12	99.100	99.900	97.900	98.900	96.674	49,593
2026-03-11	96.800	100.20	96.100	99.400	97.162	418,035
2026-03-10	96.800	99.200	96.400	96.700	94.523	46,109
2026-03-09	95.000	96.300	93.300	96.000	93.839	133,385
2026-03-06	96.100	98.100	96.100	96.800	94.621	67,629
2026-03-05	96.900	97.300	94.000	97.000	94.816	79,611
2026-03-04	96.900	97.900	94.900	96.300	94.132	102,116
2026-03-03	97.900	98.000	95.300	97.500	95.305	194,313
2026-03-02	98.700	99.600	97.500	97.900	95.696	97,694
2026-02-27	98.800	101.40	98.200	101.40	99.117	83,076
2026-02-26	98.500	99.200	97.000	98.800	96.576	180,000
2026-02-25	96.500	98.800	95.100	98.100	95.892	73,416
2026-02-24	97.300	99.100	95.300	95.800	93.643	60,582
2026-02-23	98.700	98.700	96.000	97.200	95.012	87,859
2026-02-20	100.00	101.00	97.300	99.000	96.771	176,103
2026-02-19	96.800	101.00	95.800	99.900	97.651	234,922
2026-02-18	98.000	98.000	95.800	96.400	94.230	73,023
2026-02-17	98.100	98.800	96.300	97.800	95.598	40,552
2026-02-16	95.900	99.100	95.600	97.400	95.207	63,222
2026-02-13	96.400	96.700	95.300	95.600	93.448	98,865
2026-02-12	93.100	97.200	91.500	96.300	94.132	306,469
2026-02-11	96.300	96.300	93.200	93.200	91.102	229,583
2026-02-10	98.600	99.500	96.100	96.200	94.034	142,119
2026-02-09	104.00	104.00	97.800	98.300	96.087	795,150
2026-02-06	112.20	112.40	103.00	103.00	100.68	239,385
2026-02-05	145.80	146.00	109.40	112.00	109.48	340,903
2026-02-04	145.20	146.80	142.60	146.40	143.10	59,900
2026-02-03	148.20	148.40	141.40	145.00	141.74	43,157

← NewerPage 3 of 5 · 250 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.