Train Alliance Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	92.600	92.600	86.400	88.000	28.972	99,282
2022-04-06	92.600	93.000	88.000	92.600	30.486	22,317
2022-04-05	92.600	95.800	92.200	93.600	30.815	2,352
2022-04-04	92.400	95.800	91.800	92.000	30.289	19,137
2022-04-01	95.800	97.000	92.200	92.200	30.354	24,936
2022-03-31	95.000	95.900	93.600	95.500	31.441	1,350
2022-03-30	93.000	97.600	93.000	95.000	31.276	16,290
2022-03-29	94.900	94.900	92.100	92.700	30.519	16,359
2022-03-28	94.400	95.000	93.000	93.200	30.684	19,536
2022-03-25	95.500	95.500	92.800	94.400	31.079	2,178
2022-03-24	95.000	96.400	94.500	94.500	31.112	15,636
2022-03-23	94.000	97.900	94.000	96.600	31.803	31,191
2022-03-22	97.000	97.000	93.000	93.700	30.848	31,290
2022-03-21	97.800	99.000	97.000	97.000	31.935	3,045
2022-03-18	96.500	98.000	95.400	97.800	32.198	17,484
2022-03-17	98.500	98.500	95.300	96.500	31.770	7,095
2022-03-16	96.000	98.500	95.000	95.100	31.309	9,891
2022-03-15	96.800	96.800	94.500	95.900	31.573	9,036
2022-03-14	98.100	99.700	94.500	97.300	32.033	24,792
2022-03-11	94.800	100.20	93.800	97.700	32.165	108,294
2022-03-10	89.100	99.400	89.100	94.800	31.210	149,118
2022-03-09	83.900	86.000	83.900	84.000	27.655	16,602
2022-03-08	81.000	83.900	81.000	81.600	26.865	18,720
2022-03-07	84.900	84.900	81.000	81.100	26.700	26,100
2022-03-04	85.100	86.000	84.500	84.600	27.852	6,531
2022-03-03	91.400	91.400	84.800	87.900	28.939	23,049
2022-03-02	93.000	93.000	89.800	91.400	30.091	3,702
2022-03-01	95.000	97.000	92.300	93.000	30.618	43,137
2022-02-28	96.500	97.000	90.000	95.500	31.441	40,431
2022-02-25	82.900	90.000	82.200	90.000	29.630	20,001
2022-02-24	83.000	89.000	81.100	82.900	27.293	40,662
2022-02-23	94.900	94.900	90.300	91.100	29.992	10,557
2022-02-22	87.000	92.900	83.100	92.900	30.585	7,305
2022-02-21	91.000	91.300	81.500	87.000	28.642	60,252
2022-02-18	92.100	92.100	90.000	90.500	29.795	15,141
2022-02-17	94.000	94.000	91.800	92.100	30.321	23,682
2022-02-16	94.700	94.700	92.700	94.000	30.947	10,308
2022-02-15	95.000	98.400	92.600	94.900	31.243	32,823
2022-02-14	97.500	98.000	93.200	95.000	31.276	41,262
2022-02-11	98.800	98.900	97.700	98.500	32.428	8,772
2022-02-10	99.000	99.000	97.600	98.800	32.527	12,951
2022-02-09	98.600	99.000	97.500	99.000	32.593	7,125
2022-02-08	102.20	102.20	97.600	98.600	32.461	37,851
2022-02-07	100.000	102.40	99.500	100.20	32.988	111,132
2022-02-04	99.800	100.000	98.600	99.200	32.659	56,037
2022-02-03	97.700	99.400	97.200	98.500	32.428	9,510
2022-02-02	98.000	98.000	97.100	97.700	32.165	12,825
2022-02-01	96.000	99.000	95.900	98.000	32.264	39,000
2022-01-31	91.000	98.800	91.000	96.900	31.902	56,379
2022-01-28	92.900	93.000	90.200	91.000	29.959	18,369
2022-01-27	91.500	93.700	91.000	92.000	30.289	4,734
2022-01-26	92.300	93.800	91.000	91.000	29.959	11,784
2022-01-25	91.800	94.900	87.600	92.300	30.387	54,195
2022-01-24	93.500	98.800	88.000	91.800	30.223	168,150
2022-01-21	95.600	95.600	91.000	93.500	30.782	36,111
2022-01-20	93.000	95.800	93.000	95.600	31.474	27,273
2022-01-19	94.200	95.900	93.000	93.500	30.782	40,026
2022-01-18	95.300	99.000	93.600	94.200	31.013	127,416
2022-01-17	96.900	97.000	95.200	95.200	31.342	27,429
2022-01-14	96.000	98.900	95.200	96.800	31.869	64,140

← NewerPage 20 of 21 · 1,257 trading daysOlder →

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.