Train Alliance Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 96.000 | 98.900 | 95.200 | 96.800 | 31.869 | 64,140 |
| 2022-01-13 | 96.200 | 98.900 | 96.000 | 96.000 | 31.605 | 65,061 |
| 2022-01-12 | 97.200 | 97.600 | 95.700 | 96.200 | 31.671 | 106,164 |
| 2022-01-11 | 97.500 | 99.600 | 97.200 | 97.200 | 32.000 | 124,542 |
| 2022-01-10 | 96.900 | 99.200 | 96.800 | 97.500 | 32.099 | 126,183 |
| 2022-01-07 | 92.000 | 98.000 | 90.300 | 96.800 | 31.869 | 156,600 |
| 2022-01-05 | 90.200 | 92.000 | 86.700 | 92.000 | 30.289 | 24,666 |
| 2022-01-04 | 89.600 | 91.000 | 87.500 | 91.000 | 29.959 | 23,733 |
| 2022-01-03 | 86.900 | 88.500 | 86.200 | 88.000 | 28.972 | 32,193 |
| 2021-12-30 | 84.900 | 87.100 | 84.900 | 87.000 | 28.642 | 14,865 |
| 2021-12-29 | 84.000 | 85.000 | 83.000 | 84.900 | 27.951 | 22,320 |
| 2021-12-28 | 83.300 | 83.800 | 82.600 | 83.800 | 27.589 | 18,876 |
| 2021-12-27 | 82.200 | 83.300 | 81.600 | 83.200 | 27.391 | 8,919 |
| 2021-12-23 | 82.300 | 83.100 | 81.100 | 82.200 | 27.062 | 6,270 |
| 2021-12-22 | 82.800 | 82.800 | 80.600 | 82.300 | 27.095 | 7,287 |
| 2021-12-21 | 81.000 | 82.900 | 78.100 | 80.000 | 26.338 | 17,706 |
| 2021-12-20 | 82.100 | 83.000 | 79.000 | 81.000 | 26.667 | 74,964 |
| 2021-12-17 | 82.400 | 82.400 | 76.000 | 82.000 | 26.996 | 26,553 |
| 2021-12-16 | 80.300 | 82.900 | 80.300 | 82.500 | 27.161 | 25,419 |
| 2021-12-15 | 78.800 | 80.600 | 76.100 | 80.300 | 26.437 | 48,024 |
| 2021-12-14 | 74.400 | 80.000 | 74.300 | 78.000 | 25.679 | 46,962 |
| 2021-12-13 | 74.500 | 74.500 | 73.700 | 74.300 | 24.461 | 6,792 |
| 2021-12-10 | 73.800 | 74.900 | 73.800 | 74.500 | 24.527 | 9,330 |
| 2021-12-09 | 75.800 | 75.900 | 73.800 | 75.000 | 24.692 | 6,909 |
| 2021-12-08 | 75.800 | 75.900 | 74.100 | 75.000 | 24.692 | 3,120 |
| 2021-12-07 | 77.000 | 77.900 | 73.600 | 75.900 | 24.988 | 9,876 |
| 2021-12-06 | 74.500 | 77.000 | 73.500 | 77.000 | 25.350 | 4,614 |
| 2021-12-03 | 75.400 | 75.400 | 74.200 | 74.500 | 24.527 | 2,187 |
| 2021-12-02 | 76.900 | 77.100 | 75.400 | 75.400 | 24.823 | 8,901 |
| 2021-12-01 | 76.200 | 76.800 | 75.500 | 76.600 | 25.218 | 8,811 |
| 2021-11-30 | 74.100 | 76.300 | 73.900 | 75.600 | 24.889 | 11,007 |
| 2021-11-29 | 77.000 | 77.000 | 74.500 | 76.000 | 25.021 | 9,072 |
| 2021-11-26 | 79.200 | 79.200 | 77.000 | 77.000 | 25.350 | 44,475 |
| 2021-11-25 | 79.500 | 79.900 | 79.000 | 79.200 | 26.074 | 6,516 |
| 2021-11-24 | 78.000 | 80.000 | 77.300 | 80.000 | 26.338 | 44,556 |
| 2021-11-23 | 77.000 | 79.600 | 76.200 | 77.300 | 25.449 | 1,830 |
| 2021-11-22 | 76.900 | 77.800 | 76.900 | 77.400 | 25.482 | 8,271 |
| 2021-11-19 | 79.800 | 79.800 | 77.100 | 77.900 | 25.647 | 12,051 |
| 2021-11-18 | 79.600 | 80.500 | 78.600 | 79.800 | 26.272 | 13,530 |
| 2021-11-17 | 79.200 | 79.900 | 76.300 | 79.600 | 26.206 | 16,671 |
| 2021-11-16 | 75.800 | 79.000 | 75.800 | 79.000 | 26.009 | 28,665 |
| 2021-11-15 | 74.500 | 76.000 | 73.700 | 76.000 | 25.021 | 14,628 |
| 2021-11-12 | 75.700 | 75.700 | 74.800 | 75.000 | 24.692 | 8,148 |
| 2021-11-11 | 74.800 | 75.500 | 73.300 | 74.900 | 24.659 | 9,030 |
| 2021-11-10 | 74.800 | 75.000 | 73.200 | 74.900 | 24.659 | 6,084 |
| 2021-11-09 | 72.000 | 74.200 | 72.000 | 74.200 | 24.428 | 30,984 |
| 2021-11-08 | 71.400 | 72.500 | 71.400 | 72.000 | 23.704 | 33,432 |
| 2021-11-05 | 74.200 | 74.500 | 71.300 | 71.300 | 23.474 | 13,863 |
| 2021-11-04 | 76.900 | 76.900 | 73.400 | 74.000 | 24.363 | 11,985 |
| 2021-11-03 | 76.800 | 76.800 | 73.400 | 74.500 | 24.527 | 20,892 |
| 2021-11-02 | 74.900 | 76.800 | 74.900 | 76.800 | 25.284 | 7,116 |
| 2021-11-01 | 75.300 | 75.500 | 74.000 | 75.000 | 24.692 | 44,457 |
| 2021-10-29 | 76.200 | 76.200 | 73.500 | 75.300 | 24.791 | 20,580 |
| 2021-10-28 | 74.500 | 77.400 | 74.500 | 76.300 | 25.120 | 11,547 |
| 2021-10-27 | 72.600 | 74.400 | 72.500 | 74.400 | 24.494 | 22,941 |
| 2021-10-26 | 73.000 | 76.400 | 72.500 | 72.600 | 23.902 | 14,274 |
| 2021-10-25 | 72.500 | 74.900 | 72.500 | 72.900 | 24.000 | 7,542 |
← NewerPage 21 of 21 · 1,257 trading days
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.