Troax Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 224.50 | 224.50 | 221.00 | 222.00 | 210.92 | 11,349 |
| 2024-11-13 | 223.50 | 224.50 | 220.00 | 224.50 | 213.30 | 23,162 |
| 2024-11-12 | 225.00 | 232.00 | 223.00 | 223.00 | 211.87 | 38,267 |
| 2024-11-11 | 230.00 | 233.50 | 229.50 | 232.00 | 220.42 | 20,125 |
| 2024-11-08 | 230.00 | 230.50 | 227.50 | 230.00 | 218.52 | 18,559 |
| 2024-11-07 | 228.00 | 232.50 | 228.00 | 230.00 | 218.52 | 25,180 |
| 2024-11-06 | 224.00 | 229.50 | 224.00 | 228.00 | 216.62 | 25,192 |
| 2024-11-05 | 221.00 | 226.00 | 220.50 | 224.00 | 212.82 | 21,059 |
| 2024-11-04 | 222.00 | 223.00 | 219.00 | 223.00 | 211.87 | 30,786 |
| 2024-11-01 | 219.50 | 221.00 | 217.50 | 220.50 | 209.50 | 10,861 |
| 2024-10-31 | 215.50 | 219.00 | 212.00 | 217.00 | 206.17 | 40,032 |
| 2024-10-30 | 222.00 | 222.00 | 214.00 | 214.50 | 203.79 | 57,731 |
| 2024-10-29 | 218.00 | 230.00 | 212.00 | 221.00 | 209.97 | 104,409 |
| 2024-10-28 | 207.00 | 215.00 | 206.50 | 215.00 | 204.27 | 34,814 |
| 2024-10-25 | 210.00 | 211.00 | 205.00 | 206.00 | 195.72 | 27,182 |
| 2024-10-24 | 209.50 | 211.50 | 204.50 | 204.50 | 194.29 | 331,678 |
| 2024-10-23 | 212.00 | 212.50 | 208.00 | 208.50 | 198.09 | 20,902 |
| 2024-10-22 | 211.50 | 211.50 | 205.50 | 211.50 | 200.94 | 66,193 |
| 2024-10-21 | 211.50 | 215.50 | 207.50 | 211.00 | 200.47 | 34,786 |
| 2024-10-18 | 213.00 | 216.00 | 213.00 | 214.50 | 203.79 | 54,525 |
| 2024-10-17 | 214.00 | 214.00 | 211.00 | 214.00 | 203.32 | 19,136 |
| 2024-10-16 | 217.50 | 217.50 | 209.00 | 214.00 | 203.32 | 30,288 |
| 2024-10-15 | 214.50 | 217.50 | 210.50 | 217.50 | 206.64 | 44,464 |
| 2024-10-14 | 216.50 | 217.00 | 210.00 | 214.50 | 203.79 | 16,987 |
| 2024-10-11 | 215.00 | 216.50 | 211.00 | 216.50 | 205.69 | 82,508 |
| 2024-10-10 | 214.00 | 214.00 | 203.00 | 207.00 | 196.67 | 27,792 |
| 2024-10-09 | 211.50 | 214.00 | 208.00 | 214.00 | 203.32 | 24,375 |
| 2024-10-08 | 210.00 | 212.00 | 207.00 | 211.00 | 200.47 | 18,726 |
| 2024-10-07 | 207.00 | 210.00 | 206.00 | 210.00 | 199.52 | 598,184 |
| 2024-10-04 | 210.00 | 210.50 | 207.00 | 207.00 | 196.67 | 7,278 |
| 2024-10-03 | 212.50 | 212.50 | 207.50 | 210.50 | 199.99 | 13,029 |
| 2024-10-02 | 208.00 | 211.00 | 205.50 | 211.00 | 200.47 | 14,695 |
| 2024-10-01 | 215.00 | 215.50 | 207.50 | 208.00 | 197.62 | 143,070 |
| 2024-09-30 | 216.00 | 216.50 | 211.00 | 213.00 | 202.37 | 17,311 |
| 2024-09-27 | 215.50 | 217.00 | 213.50 | 215.00 | 204.27 | 12,062 |
| 2024-09-26 | 213.00 | 216.50 | 212.50 | 215.50 | 204.74 | 11,500 |
| 2024-09-25 | 210.00 | 213.00 | 208.50 | 213.00 | 202.37 | 10,833 |
| 2024-09-24 | 207.00 | 211.00 | 206.50 | 210.00 | 199.52 | 17,072 |
| 2024-09-23 | 207.00 | 207.50 | 204.00 | 207.00 | 196.67 | 18,690 |
| 2024-09-20 | 214.50 | 214.50 | 207.00 | 207.50 | 197.14 | 22,848 |
| 2024-09-19 | 209.00 | 213.50 | 209.00 | 212.00 | 201.42 | 17,405 |
| 2024-09-18 | 216.00 | 216.00 | 209.00 | 209.00 | 198.57 | 61,082 |
| 2024-09-17 | 211.50 | 218.50 | 211.00 | 216.00 | 205.22 | 1,664,499 |
| 2024-09-16 | 213.00 | 215.50 | 211.50 | 211.50 | 200.94 | 131,767 |
| 2024-09-13 | 214.00 | 216.00 | 212.00 | 214.50 | 203.79 | 9,970 |
| 2024-09-12 | 218.50 | 218.50 | 212.00 | 212.50 | 201.89 | 7,343 |
| 2024-09-11 | 211.50 | 216.00 | 209.00 | 209.00 | 198.57 | 8,565 |
| 2024-09-10 | 214.00 | 216.00 | 210.50 | 211.50 | 200.94 | 15,940 |
| 2024-09-09 | 207.00 | 214.50 | 207.00 | 213.50 | 202.84 | 59,336 |
| 2024-09-06 | 214.00 | 214.00 | 206.00 | 207.00 | 196.67 | 225,701 |
| 2024-09-05 | 216.00 | 217.50 | 214.00 | 214.00 | 203.32 | 314,608 |
| 2024-09-04 | 217.00 | 219.00 | 214.00 | 218.50 | 207.59 | 35,606 |
| 2024-09-03 | 222.00 | 224.00 | 217.50 | 217.50 | 206.64 | 8,221 |
| 2024-09-02 | 223.50 | 224.00 | 216.50 | 222.00 | 210.92 | 12,654 |
| 2024-08-30 | 214.50 | 223.00 | 212.50 | 221.50 | 210.45 | 67,548 |
| 2024-08-29 | 219.50 | 219.50 | 212.50 | 214.50 | 203.79 | 69,188 |
| 2024-08-28 | 213.50 | 216.00 | 212.50 | 215.00 | 204.27 | 26,269 |
| 2024-08-27 | 216.00 | 217.50 | 214.00 | 214.00 | 203.32 | 65,163 |
| 2024-08-26 | 215.50 | 217.50 | 214.50 | 216.00 | 205.22 | 7,557 |
| 2024-08-23 | 214.00 | 218.50 | 214.00 | 216.00 | 205.22 | 13,961 |
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.