Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 81.000 | 84.000 | 80.400 | 81.800 | 26.930 | 14,424 |
| 2022-07-06 | 81.800 | 85.000 | 81.800 | 84.600 | 27.852 | 15,579 |
| 2022-07-05 | 79.200 | 84.000 | 78.000 | 81.000 | 26.667 | 9,489 |
| 2022-07-04 | 81.400 | 82.400 | 79.000 | 79.200 | 26.074 | 5,286 |
| 2022-07-01 | 79.600 | 81.800 | 79.400 | 81.200 | 26.733 | 2,283 |
| 2022-06-30 | 81.600 | 83.000 | 79.600 | 79.600 | 26.206 | 25,929 |
| 2022-06-29 | 84.200 | 85.200 | 81.000 | 84.600 | 27.852 | 8,244 |
| 2022-06-28 | 85.000 | 85.000 | 83.000 | 83.600 | 27.523 | 1,308 |
| 2022-06-27 | 85.000 | 88.800 | 83.600 | 83.600 | 27.523 | 60,177 |
| 2022-06-23 | 85.000 | 85.000 | 83.200 | 85.000 | 27.984 | 1,338 |
| 2022-06-22 | 84.600 | 84.800 | 82.600 | 84.000 | 27.655 | 11,832 |
| 2022-06-21 | 85.200 | 87.000 | 84.600 | 84.600 | 27.852 | 13,998 |
| 2022-06-20 | 85.400 | 87.400 | 85.400 | 86.800 | 28.577 | 10,365 |
| 2022-06-17 | 85.000 | 88.800 | 84.000 | 86.000 | 28.313 | 33,336 |
| 2022-06-16 | 86.000 | 86.000 | 82.000 | 83.600 | 27.523 | 3,423 |
| 2022-06-15 | 85.000 | 85.000 | 83.000 | 85.000 | 27.984 | 6,033 |
| 2022-06-14 | 88.000 | 88.200 | 83.000 | 86.000 | 28.313 | 15,531 |
| 2022-06-13 | 87.000 | 88.000 | 85.400 | 86.800 | 28.577 | 11,067 |
| 2022-06-10 | 88.000 | 88.000 | 86.000 | 87.000 | 28.642 | 9,075 |
| 2022-06-09 | 89.800 | 89.800 | 87.800 | 87.800 | 28.906 | 20,538 |
| 2022-06-08 | 89.800 | 90.800 | 87.000 | 88.000 | 28.972 | 54,012 |
| 2022-06-07 | 89.000 | 91.000 | 87.000 | 88.000 | 28.972 | 105,408 |
| 2022-06-03 | 85.400 | 88.000 | 85.400 | 88.000 | 28.972 | 465 |
| 2022-06-02 | 87.000 | 91.200 | 84.000 | 85.400 | 28.116 | 7,752 |
| 2022-06-01 | 88.000 | 91.200 | 87.800 | 88.000 | 28.972 | 55,395 |
| 2022-05-31 | 87.600 | 88.000 | 85.000 | 85.000 | 27.984 | 33,552 |
| 2022-05-30 | 87.800 | 88.000 | 84.600 | 88.000 | 28.972 | 11,079 |
| 2022-05-27 | 86.000 | 88.400 | 85.000 | 87.800 | 28.906 | 11,505 |
| 2022-05-25 | 87.800 | 88.000 | 85.800 | 86.000 | 28.313 | 3,609 |
| 2022-05-24 | 88.000 | 89.000 | 86.000 | 87.000 | 28.642 | 13,527 |
| 2022-05-23 | 86.200 | 93.600 | 86.200 | 89.000 | 29.301 | 2,499 |
| 2022-05-20 | 86.200 | 91.000 | 85.000 | 89.600 | 29.498 | 25,707 |
| 2022-05-19 | 90.600 | 91.000 | 86.800 | 88.200 | 29.037 | 9,732 |
| 2022-05-18 | 92.000 | 92.000 | 88.600 | 89.400 | 29.433 | 4,341 |
| 2022-05-17 | 92.800 | 92.800 | 88.000 | 92.000 | 30.289 | 4,686 |
| 2022-05-16 | 91.000 | 93.600 | 91.000 | 91.400 | 30.091 | 3,144 |
| 2022-05-13 | 89.800 | 93.600 | 89.600 | 91.000 | 29.959 | 10,389 |
| 2022-05-12 | 90.600 | 90.600 | 86.800 | 89.800 | 29.564 | 1,425 |
| 2022-05-11 | 86.800 | 93.600 | 86.800 | 90.600 | 29.828 | 66,759 |
| 2022-05-10 | 87.000 | 90.800 | 84.400 | 86.800 | 28.577 | 14,193 |
| 2022-05-09 | 83.000 | 89.200 | 82.600 | 87.000 | 28.642 | 22,788 |
| 2022-05-06 | 82.000 | 82.000 | 80.000 | 81.000 | 26.667 | 16,401 |
| 2022-05-05 | 82.000 | 85.200 | 82.000 | 84.000 | 27.655 | 10,899 |
| 2022-05-04 | 84.600 | 84.800 | 81.200 | 82.000 | 26.996 | 3,582 |
| 2022-05-03 | 84.800 | 84.800 | 82.800 | 84.600 | 27.852 | 4,023 |
| 2022-05-02 | 83.800 | 84.000 | 81.200 | 82.800 | 27.260 | 1,296 |
| 2022-04-29 | 81.600 | 84.400 | 81.000 | 83.800 | 27.589 | 1,674 |
| 2022-04-28 | 85.000 | 85.000 | 81.600 | 81.600 | 26.865 | 5,406 |
| 2022-04-27 | 86.000 | 86.000 | 82.200 | 82.200 | 27.062 | 6,399 |
| 2022-04-26 | 83.800 | 84.000 | 82.600 | 84.000 | 27.655 | 2,910 |
| 2022-04-25 | 83.000 | 86.400 | 81.600 | 82.400 | 27.128 | 18,966 |
| 2022-04-22 | 85.000 | 85.000 | 82.200 | 83.000 | 27.326 | 13,284 |
| 2022-04-21 | 84.000 | 85.600 | 83.600 | 83.600 | 27.523 | 7,815 |
| 2022-04-20 | 85.200 | 85.200 | 84.000 | 84.000 | 27.655 | 9,267 |
| 2022-04-19 | 89.600 | 89.600 | 84.400 | 85.200 | 28.050 | 13,671 |
| 2022-04-14 | 93.400 | 93.400 | 89.800 | 89.800 | 29.564 | 1,320 |
| 2022-04-13 | 89.400 | 90.800 | 87.000 | 88.000 | 28.972 | 4,569 |
| 2022-04-12 | 86.400 | 88.600 | 86.000 | 86.000 | 28.313 | 5,976 |
| 2022-04-11 | 87.600 | 88.000 | 86.400 | 86.400 | 28.445 | 9,111 |
| 2022-04-08 | 93.400 | 93.400 | 87.600 | 87.600 | 28.840 | 3,972 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.2300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.