Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 145.60 | 146.80 | 143.20 | 146.80 | 143.50 | 130,883 |
| 2026-01-30 | 147.00 | 147.20 | 145.00 | 145.00 | 141.74 | 55,621 |
| 2026-01-29 | 148.00 | 149.00 | 146.60 | 147.60 | 144.28 | 22,469 |
| 2026-01-28 | 148.80 | 149.60 | 148.00 | 148.00 | 144.67 | 13,306 |
| 2026-01-27 | 149.40 | 149.40 | 147.20 | 148.20 | 144.86 | 15,220 |
| 2026-01-26 | 151.80 | 151.80 | 148.00 | 148.60 | 145.25 | 13,082 |
| 2026-01-23 | 150.00 | 152.00 | 149.00 | 151.60 | 148.19 | 22,828 |
| 2026-01-22 | 143.00 | 151.40 | 143.00 | 150.00 | 146.62 | 45,660 |
| 2026-01-21 | 141.40 | 143.80 | 141.00 | 143.00 | 139.78 | 22,406 |
| 2026-01-20 | 143.00 | 143.60 | 141.60 | 142.40 | 139.19 | 34,888 |
| 2026-01-19 | 144.80 | 144.80 | 141.80 | 143.00 | 139.78 | 21,047 |
| 2026-01-16 | 148.40 | 149.00 | 145.80 | 147.40 | 144.08 | 15,522 |
| 2026-01-15 | 143.60 | 149.00 | 143.40 | 148.60 | 145.25 | 41,121 |
| 2026-01-14 | 144.20 | 145.60 | 142.40 | 144.60 | 141.34 | 445,150 |
| 2026-01-13 | 145.20 | 146.40 | 143.40 | 144.80 | 141.54 | 141,101 |
| 2026-01-12 | 149.40 | 150.80 | 145.80 | 146.40 | 143.10 | 426,562 |
| 2026-01-09 | 149.40 | 151.00 | 147.60 | 150.80 | 147.41 | 16,362 |
| 2026-01-08 | 151.00 | 151.00 | 147.40 | 149.80 | 146.43 | 19,249 |
| 2026-01-07 | 147.00 | 152.40 | 146.60 | 152.40 | 148.97 | 42,611 |
| 2026-01-05 | 146.60 | 146.80 | 144.20 | 145.00 | 141.74 | 26,819 |
| 2026-01-02 | 149.00 | 149.20 | 146.00 | 146.60 | 143.30 | 20,841 |
| 2025-12-30 | 150.60 | 150.60 | 147.40 | 149.00 | 145.65 | 24,991 |
| 2025-12-29 | 148.00 | 150.80 | 147.60 | 150.80 | 147.41 | 22,954 |
| 2025-12-23 | 147.00 | 150.20 | 146.60 | 148.00 | 144.67 | 20,937 |
| 2025-12-22 | 147.40 | 148.40 | 145.60 | 147.00 | 143.69 | 32,521 |
| 2025-12-19 | 146.00 | 147.60 | 144.60 | 147.40 | 144.08 | 58,199 |
| 2025-12-18 | 145.20 | 145.80 | 143.20 | 145.80 | 142.52 | 13,272 |
| 2025-12-17 | 146.00 | 146.40 | 143.40 | 145.20 | 141.93 | 35,195 |
| 2025-12-16 | 146.00 | 146.80 | 144.20 | 146.40 | 143.10 | 27,632 |
| 2025-12-15 | 146.80 | 149.00 | 144.80 | 145.80 | 142.52 | 46,150 |
| 2025-12-12 | 142.40 | 146.40 | 141.40 | 146.00 | 142.71 | 343,776 |
| 2025-12-11 | 140.60 | 142.40 | 138.40 | 141.40 | 138.22 | 97,810 |
| 2025-12-10 | 136.60 | 141.40 | 136.00 | 140.40 | 137.24 | 157,125 |
| 2025-12-09 | 137.40 | 139.00 | 136.80 | 137.00 | 133.92 | 29,537 |
| 2025-12-08 | 140.20 | 140.20 | 137.00 | 137.40 | 134.31 | 24,899 |
| 2025-12-05 | 140.20 | 140.40 | 138.20 | 139.20 | 136.07 | 17,471 |
| 2025-12-04 | 133.60 | 141.80 | 133.60 | 140.20 | 137.04 | 40,439 |
| 2025-12-03 | 136.20 | 137.20 | 133.20 | 134.40 | 131.37 | 29,950 |
| 2025-12-02 | 137.80 | 138.00 | 135.20 | 135.80 | 132.74 | 92,433 |
| 2025-12-01 | 140.20 | 140.20 | 137.60 | 139.00 | 135.87 | 38,722 |
| 2025-11-28 | 141.00 | 141.40 | 139.20 | 140.00 | 136.85 | 143,655 |
| 2025-11-27 | 138.80 | 141.60 | 138.80 | 140.80 | 137.63 | 784,106 |
| 2025-11-26 | 140.20 | 141.00 | 138.40 | 138.60 | 135.48 | 31,071 |
| 2025-11-25 | 139.20 | 142.40 | 138.40 | 141.00 | 137.83 | 56,539 |
| 2025-11-24 | 136.80 | 138.20 | 136.20 | 138.00 | 134.89 | 55,599 |
| 2025-11-21 | 135.60 | 136.40 | 133.40 | 136.20 | 133.13 | 233,780 |
| 2025-11-20 | 136.80 | 137.20 | 134.60 | 135.40 | 132.35 | 33,311 |
| 2025-11-19 | 131.20 | 136.60 | 131.20 | 135.00 | 131.96 | 39,114 |
| 2025-11-18 | 133.20 | 134.00 | 131.00 | 131.80 | 128.83 | 75,694 |
| 2025-11-17 | 137.80 | 138.20 | 133.20 | 133.40 | 130.40 | 32,857 |
| 2025-11-14 | 140.00 | 140.00 | 135.60 | 137.40 | 134.31 | 30,533 |
| 2025-11-13 | 142.80 | 142.80 | 138.60 | 138.80 | 135.68 | 282,817 |
| 2025-11-12 | 143.00 | 143.40 | 140.40 | 142.00 | 138.80 | 48,469 |
| 2025-11-11 | 138.80 | 142.80 | 137.60 | 142.00 | 138.80 | 48,684 |
| 2025-11-10 | 137.00 | 139.80 | 137.00 | 139.20 | 136.07 | 146,043 |
| 2025-11-07 | 137.20 | 137.60 | 135.20 | 136.40 | 133.33 | 19,996 |
| 2025-11-06 | 143.60 | 145.60 | 136.00 | 136.00 | 132.94 | 167,596 |
| 2025-11-05 | 142.00 | 144.40 | 140.20 | 144.00 | 140.76 | 106,080 |
| 2025-11-04 | 145.40 | 145.40 | 140.00 | 141.40 | 138.22 | 70,436 |
| 2025-11-03 | 143.60 | 146.40 | 143.00 | 145.80 | 142.52 | 58,866 |
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.