Troax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	148.20	148.20	146.40	148.00	144.67	27,032
2025-05-12	144.20	151.00	144.20	147.80	144.47	84,976
2025-05-09	143.40	145.60	141.40	142.20	139.00	239,133
2025-05-08	137.60	146.20	137.60	143.40	140.17	81,154
2025-05-07	133.80	138.00	133.40	137.60	134.50	365,332
2025-05-06	136.00	136.00	133.20	133.80	130.79	60,328
2025-05-05	135.40	136.60	134.60	136.20	133.13	26,689
2025-05-02	134.20	136.60	134.00	135.40	132.35	88,176
2025-04-30	132.80	134.80	129.60	134.20	131.18	35,652
2025-04-29	134.60	135.00	132.00	133.00	126.36	131,271
2025-04-28	137.80	137.80	133.60	134.40	127.69	107,628
2025-04-25	139.40	141.00	134.40	135.00	128.26	147,575
2025-04-24	151.60	151.60	137.80	139.80	132.82	117,286
2025-04-23	154.00	160.80	146.20	151.80	144.22	140,048
2025-04-22	160.00	160.00	152.40	152.60	144.98	123,830
2025-04-17	161.40	162.40	159.60	160.00	152.01	27,167
2025-04-16	165.20	165.20	161.00	161.40	153.34	30,650
2025-04-15	162.40	165.40	162.20	165.20	156.96	19,550
2025-04-14	158.40	162.60	158.00	162.40	154.29	29,243
2025-04-11	163.60	163.60	154.20	158.60	150.68	51,146
2025-04-10	169.80	169.80	160.20	160.60	152.58	33,262
2025-04-09	159.80	159.80	151.60	154.40	146.69	118,324
2025-04-08	160.20	163.40	158.40	162.60	154.48	81,707
2025-04-07	158.60	170.20	153.80	158.40	150.49	120,338
2025-04-04	172.40	172.80	163.20	165.00	156.77	359,350
2025-04-03	176.60	176.60	170.80	172.40	163.80	122,486
2025-04-02	177.00	177.60	174.00	177.40	168.55	38,616
2025-04-01	174.40	177.00	174.00	176.80	167.98	14,150
2025-03-31	175.00	175.00	171.20	174.80	166.08	52,222
2025-03-28	183.80	184.00	175.60	175.60	166.84	58,562
2025-03-27	186.20	186.20	182.20	183.60	174.44	124,010
2025-03-26	192.00	192.20	186.20	186.20	176.91	19,529
2025-03-25	188.20	192.00	187.60	192.00	182.42	9,103
2025-03-24	188.20	191.00	187.20	190.80	181.28	22,669
2025-03-21	191.00	191.00	185.60	188.40	179.00	30,775
2025-03-20	190.00	193.20	187.20	191.20	181.66	28,887
2025-03-19	189.80	192.00	188.00	190.20	180.71	89,571
2025-03-18	189.80	193.60	189.80	189.80	180.33	95,010
2025-03-17	190.00	192.80	189.20	191.00	181.47	20,037
2025-03-14	185.20	190.60	185.20	188.20	178.81	416,912
2025-03-13	187.60	188.40	185.40	185.60	176.34	21,889
2025-03-12	194.00	194.00	186.00	188.20	178.81	25,955
2025-03-11	193.60	194.80	187.40	187.40	178.05	92,945
2025-03-10	200.50	200.50	193.20	193.60	183.94	30,041
2025-03-07	199.00	200.50	195.60	199.20	189.26	16,186
2025-03-06	201.00	201.50	196.00	198.80	188.88	18,560
2025-03-05	193.60	201.00	193.60	200.50	190.49	116,513
2025-03-04	197.80	198.20	193.00	193.40	183.75	157,066
2025-03-03	193.20	200.50	192.00	198.40	188.50	28,250
2025-02-28	197.20	199.00	193.00	193.20	183.56	81,845
2025-02-27	207.50	207.50	197.00	197.40	187.55	79,196
2025-02-26	202.00	207.50	202.00	204.00	193.82	24,428
2025-02-25	205.50	207.50	204.50	204.50	194.29	14,536
2025-02-24	207.50	207.50	203.50	205.00	194.77	21,312
2025-02-21	207.50	211.50	205.00	206.50	196.19	34,060
2025-02-20	207.00	209.00	206.50	207.50	197.14	10,661
2025-02-19	212.00	212.50	207.00	207.50	197.14	39,062
2025-02-18	217.50	217.50	211.50	211.50	200.94	17,972
2025-02-17	224.50	224.50	215.00	215.00	204.27	12,774
2025-02-14	221.00	225.00	220.50	224.50	213.30	35,065

← NewerPage 7 of 21 · 1,257 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.