Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 221.00 | 225.00 | 220.50 | 224.50 | 213.30 | 35,065 |
| 2025-02-13 | 219.50 | 221.50 | 212.50 | 221.50 | 210.45 | 44,641 |
| 2025-02-12 | 214.00 | 218.00 | 212.00 | 217.50 | 206.64 | 31,150 |
| 2025-02-11 | 211.50 | 214.00 | 210.00 | 212.00 | 201.42 | 19,666 |
| 2025-02-10 | 216.00 | 220.50 | 211.50 | 211.50 | 200.94 | 48,105 |
| 2025-02-07 | 230.50 | 230.50 | 214.50 | 217.00 | 206.17 | 65,264 |
| 2025-02-06 | 227.00 | 229.00 | 222.50 | 227.50 | 216.15 | 36,682 |
| 2025-02-05 | 230.50 | 230.50 | 226.50 | 227.00 | 215.67 | 17,980 |
| 2025-02-04 | 229.00 | 231.50 | 228.50 | 229.00 | 217.57 | 7,587 |
| 2025-02-03 | 231.00 | 231.00 | 223.50 | 228.50 | 217.10 | 28,304 |
| 2025-01-31 | 232.00 | 234.00 | 230.00 | 234.00 | 222.32 | 22,322 |
| 2025-01-30 | 227.00 | 234.00 | 227.00 | 232.00 | 220.42 | 18,417 |
| 2025-01-29 | 221.50 | 227.50 | 221.50 | 226.50 | 215.20 | 20,631 |
| 2025-01-28 | 217.00 | 224.00 | 217.00 | 223.00 | 211.87 | 10,184 |
| 2025-01-27 | 215.00 | 218.00 | 212.50 | 218.00 | 207.12 | 10,784 |
| 2025-01-24 | 218.00 | 220.50 | 213.00 | 217.00 | 206.17 | 14,096 |
| 2025-01-23 | 216.00 | 219.00 | 215.50 | 219.00 | 208.07 | 8,350 |
| 2025-01-22 | 216.00 | 220.00 | 216.00 | 217.00 | 206.17 | 8,690 |
| 2025-01-21 | 209.00 | 219.50 | 209.00 | 216.00 | 205.22 | 20,936 |
| 2025-01-20 | 216.00 | 217.50 | 214.50 | 215.50 | 204.74 | 8,892 |
| 2025-01-17 | 209.00 | 217.50 | 209.00 | 216.50 | 205.69 | 14,643 |
| 2025-01-16 | 210.00 | 212.00 | 208.50 | 209.50 | 199.04 | 20,559 |
| 2025-01-15 | 213.00 | 214.00 | 210.00 | 210.00 | 199.52 | 32,387 |
| 2025-01-14 | 215.50 | 217.00 | 209.00 | 210.00 | 199.52 | 17,162 |
| 2025-01-13 | 220.00 | 220.50 | 214.00 | 214.50 | 203.79 | 15,435 |
| 2025-01-10 | 229.00 | 229.00 | 221.00 | 221.00 | 209.97 | 24,534 |
| 2025-01-09 | 226.50 | 227.00 | 223.50 | 225.00 | 213.77 | 39,668 |
| 2025-01-08 | 227.00 | 230.00 | 225.50 | 227.00 | 215.67 | 21,131 |
| 2025-01-07 | 230.50 | 235.50 | 223.50 | 228.50 | 217.10 | 69,512 |
| 2025-01-03 | 230.00 | 234.00 | 229.50 | 231.00 | 219.47 | 7,999 |
| 2025-01-02 | 225.50 | 232.00 | 225.50 | 230.50 | 219.00 | 6,020 |
| 2024-12-30 | 228.00 | 228.50 | 223.50 | 225.00 | 213.77 | 8,748 |
| 2024-12-27 | 226.50 | 230.50 | 226.50 | 229.00 | 217.57 | 7,283 |
| 2024-12-23 | 226.50 | 228.00 | 223.00 | 228.00 | 216.62 | 8,866 |
| 2024-12-20 | 221.00 | 232.00 | 221.00 | 227.50 | 216.15 | 30,521 |
| 2024-12-19 | 228.50 | 230.00 | 226.50 | 227.50 | 216.15 | 19,059 |
| 2024-12-18 | 225.50 | 234.50 | 225.00 | 233.50 | 221.85 | 23,396 |
| 2024-12-17 | 225.00 | 226.00 | 222.50 | 225.00 | 213.77 | 6,851 |
| 2024-12-16 | 229.00 | 229.00 | 222.50 | 225.50 | 214.25 | 7,251 |
| 2024-12-13 | 228.50 | 231.00 | 224.50 | 224.50 | 213.30 | 13,401 |
| 2024-12-12 | 232.00 | 233.50 | 228.00 | 228.50 | 217.10 | 51,542 |
| 2024-12-11 | 231.50 | 234.50 | 230.50 | 232.50 | 220.90 | 11,838 |
| 2024-12-10 | 231.50 | 233.00 | 229.50 | 231.50 | 219.95 | 39,506 |
| 2024-12-09 | 228.50 | 233.50 | 228.50 | 231.50 | 219.95 | 25,106 |
| 2024-12-06 | 221.50 | 228.50 | 220.50 | 228.50 | 217.10 | 18,186 |
| 2024-12-05 | 220.00 | 221.50 | 218.00 | 218.00 | 207.12 | 7,270 |
| 2024-12-04 | 211.50 | 221.00 | 211.50 | 220.00 | 209.02 | 8,563 |
| 2024-12-03 | 209.50 | 215.00 | 209.50 | 215.00 | 204.27 | 58,063 |
| 2024-12-02 | 207.50 | 212.50 | 207.50 | 209.50 | 199.04 | 7,264 |
| 2024-11-29 | 210.00 | 211.00 | 207.00 | 208.50 | 198.09 | 12,236 |
| 2024-11-28 | 211.00 | 213.00 | 209.00 | 210.00 | 199.52 | 4,476 |
| 2024-11-27 | 206.50 | 212.00 | 206.50 | 210.00 | 199.52 | 7,555 |
| 2024-11-26 | 212.00 | 212.00 | 207.50 | 207.50 | 197.14 | 12,514 |
| 2024-11-25 | 211.50 | 214.00 | 208.50 | 210.50 | 199.99 | 16,534 |
| 2024-11-22 | 207.00 | 212.50 | 206.50 | 212.50 | 201.89 | 10,769 |
| 2024-11-21 | 215.00 | 215.00 | 204.50 | 207.00 | 196.67 | 11,131 |
| 2024-11-20 | 213.50 | 215.00 | 207.00 | 207.00 | 196.67 | 12,794 |
| 2024-11-19 | 215.50 | 218.00 | 209.00 | 212.00 | 201.42 | 22,456 |
| 2024-11-18 | 220.00 | 220.00 | 215.50 | 215.50 | 204.74 | 19,729 |
| 2024-11-15 | 220.00 | 224.00 | 219.50 | 220.00 | 209.02 | 18,498 |
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.