TagMaster AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.100	14.950	13.100	14.700	14.700	60,340
2025-02-04	12.100	12.950	11.500	11.500	11.500	3,196
2025-02-03	12.500	12.500	12.500	12.500	12.500	500
2025-01-31	12.950	12.950	12.950	12.950	12.950	11
2025-01-30	11.850	13.050	11.750	13.050	13.050	235
2025-01-29	12.850	12.850	12.250	12.500	12.500	2,775
2025-01-28	13.150	13.150	11.850	12.150	12.150	1,262
2025-01-27	12.000	13.150	11.700	13.150	13.150	2,623
2025-01-24	11.600	11.950	11.600	11.950	11.950	10,692
2025-01-23	11.550	11.950	11.550	11.950	11.950	2,102
2025-01-22	11.650	12.050	11.650	12.050	12.050	2,799
2025-01-21	12.000	12.200	12.000	12.100	12.100	1,812
2025-01-20	11.900	12.050	11.600	11.600	11.600	1,714
2025-01-17	11.800	12.000	11.600	11.900	11.900	8,373
2025-01-16	11.700	11.950	11.550	11.800	11.800	7,331
2025-01-15	11.550	12.050	11.400	12.050	12.050	6,369
2025-01-14	11.850	11.850	10.850	11.750	11.750	6,454
2025-01-13	11.400	11.650	11.200	11.550	11.550	1,137
2025-01-10	11.600	11.800	11.450	11.450	11.450	1,600
2025-01-09	12.150	12.150	11.600	11.600	11.600	14,654
2025-01-08	12.700	13.150	12.200	12.500	12.500	2,985
2025-01-07	12.900	12.900	12.200	12.700	12.700	2,326
2025-01-03	12.400	13.250	12.400	12.650	12.650	2,723
2025-01-02	12.950	12.950	12.200	12.950	12.950	1,056
2024-12-30	11.800	13.450	11.450	13.250	13.250	2,190
2024-12-27	12.150	13.000	11.550	11.800	11.800	6,370
2024-12-23	12.250	12.650	11.750	12.150	12.150	1,470
2024-12-20	12.300	12.300	11.600	12.100	12.100	4,042
2024-12-19	11.800	11.850	11.300	11.750	11.750	4,495
2024-12-18	12.050	12.600	11.750	12.350	12.350	19,409
2024-12-17	11.900	12.300	11.650	11.800	11.800	2,699
2024-12-16	12.050	12.650	11.750	12.600	12.600	4,534
2024-12-13	12.600	13.400	12.350	13.350	13.350	1,650
2024-12-12	12.300	13.350	12.300	13.350	13.350	66
2024-12-11	12.000	13.400	12.000	13.400	13.400	48
2024-12-10	13.450	13.450	12.400	13.400	13.400	1,743
2024-12-09	12.950	13.450	12.850	13.450	13.450	1,131
2024-12-06	13.450	13.450	11.700	13.000	13.000	1,660
2024-12-05	11.650	13.450	11.650	12.350	12.350	984
2024-12-04	12.200	13.000	12.150	12.500	12.500	4,703
2024-12-03	12.000	13.050	11.650	12.000	12.000	9,535
2024-12-02	11.600	13.650	11.600	12.000	12.000	3,320
2024-11-29	11.000	12.100	11.000	11.800	11.800	3,424
2024-11-28	10.700	12.750	10.700	11.400	11.400	8,563
2024-11-27	12.300	12.300	11.400	12.150	12.150	1,186
2024-11-26	10.550	12.100	10.550	11.300	11.300	2,941
2024-11-25	11.100	11.100	10.700	10.700	10.700	92
2024-11-22	11.000	11.700	11.000	11.100	11.100	868
2024-11-21	11.050	11.100	10.800	11.000	11.000	9,362
2024-11-20	11.300	11.300	11.050	11.050	11.050	17,630
2024-11-19	11.500	11.650	11.250	11.250	11.250	4,525
2024-11-18	11.400	11.650	11.050	11.050	11.050	12,284
2024-11-15	10.750	11.500	10.750	11.450	11.450	11,387
2024-11-14	11.200	11.200	11.000	11.100	11.100	7,701
2024-11-13	11.650	12.050	11.200	11.200	11.200	10,933
2024-11-12	11.050	11.100	11.050	11.100	11.100	4,190
2024-11-11	11.750	11.800	11.000	11.100	11.100	2,927
2024-11-08	11.450	12.050	11.450	11.850	11.850	1,844
2024-11-07	13.950	13.950	11.500	11.900	11.900	5,130
2024-11-06	12.000	12.550	11.100	12.300	12.300	10,210

← NewerPage 8 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.