Troax Group AB (publ) (TROAX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:29AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 243.50 | 244.50 | 239.00 | 239.00 | 239.00 | 1,843 |
| 28 June 2024 | 241.50 | 242.50 | 234.00 | 237.00 | 237.00 | 23,925 |
| 27 June 2024 | 236.00 | 241.00 | 233.50 | 240.00 | 240.00 | 19,617 |
| 26 June 2024 | 237.50 | 239.50 | 232.00 | 236.00 | 236.00 | 12,526 |
| 25 June 2024 | 239.50 | 242.50 | 237.00 | 237.50 | 237.50 | 10,901 |
| 24 June 2024 | 245.00 | 245.00 | 237.50 | 239.50 | 239.50 | 13,166 |
| 20 June 2024 | 238.00 | 245.50 | 238.00 | 245.50 | 245.50 | 48,852 |
| 19 June 2024 | 237.00 | 239.50 | 236.00 | 237.50 | 237.50 | 6,314 |
| 18 June 2024 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 27,123 |
| 17 June 2024 | 248.00 | 250.50 | 235.50 | 244.00 | 244.00 | 254,195 |
| 14 June 2024 | 247.50 | 250.00 | 245.00 | 248.00 | 248.00 | 33,504 |
| 13 June 2024 | 250.50 | 253.00 | 243.00 | 244.50 | 244.50 | 13,023 |
| 12 June 2024 | 247.50 | 256.50 | 246.00 | 250.50 | 250.50 | 35,382 |
| 11 June 2024 | 249.00 | 253.00 | 246.00 | 247.50 | 247.50 | 13,518 |
| 10 June 2024 | 249.50 | 249.50 | 245.50 | 249.00 | 249.00 | 9,961 |
| 07 June 2024 | 248.00 | 250.00 | 243.50 | 250.00 | 250.00 | 22,379 |
| 05 June 2024 | 242.00 | 250.50 | 242.00 | 250.50 | 250.50 | 17,252 |
| 04 June 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 16,762 |
| 03 June 2024 | 253.00 | 256.00 | 241.50 | 241.50 | 241.50 | 20,899 |
| 31 May 2024 | 243.50 | 253.50 | 239.00 | 251.50 | 251.50 | 103,817 |
| 30 May 2024 | 240.00 | 248.50 | 239.00 | 243.50 | 243.50 | 49,433 |
| 29 May 2024 | 248.50 | 250.00 | 241.50 | 242.00 | 242.00 | 9,733 |
| 28 May 2024 | 251.50 | 256.50 | 248.00 | 248.00 | 248.00 | 13,306 |
| 27 May 2024 | 255.00 | 255.50 | 248.00 | 251.50 | 251.50 | 23,481 |
| 24 May 2024 | 251.00 | 256.50 | 251.00 | 255.00 | 255.00 | 41,625 |
| 23 May 2024 | 252.50 | 256.50 | 250.00 | 253.50 | 253.50 | 114,299 |
| 22 May 2024 | 248.00 | 253.00 | 239.50 | 252.50 | 252.50 | 60,678 |
| 21 May 2024 | 245.00 | 246.50 | 240.50 | 241.00 | 241.00 | 9,334 |
| 20 May 2024 | 235.50 | 245.50 | 235.50 | 245.00 | 245.00 | 152,410 |
| 17 May 2024 | 235.00 | 238.00 | 232.50 | 235.50 | 235.50 | 12,126 |
| 16 May 2024 | 235.00 | 238.00 | 231.00 | 235.00 | 235.00 | 12,719 |
| 15 May 2024 | 233.00 | 235.50 | 232.00 | 235.00 | 235.00 | 141,931 |
| 14 May 2024 | 229.00 | 233.50 | 229.00 | 233.00 | 233.00 | 22,615 |
| 13 May 2024 | 233.50 | 233.50 | 229.00 | 229.50 | 229.50 | 18,267 |
| 10 May 2024 | 230.00 | 235.00 | 229.00 | 234.00 | 234.00 | 21,491 |
| 08 May 2024 | 226.50 | 230.00 | 225.00 | 227.50 | 227.50 | 19,730 |
| 07 May 2024 | 227.00 | 228.50 | 224.50 | 226.50 | 226.50 | 17,183 |
| 06 May 2024 | 225.00 | 229.00 | 222.00 | 228.00 | 228.00 | 19,973 |
| 03 May 2024 | 220.50 | 226.50 | 220.00 | 224.50 | 224.50 | 16,173 |
| 02 May 2024 | 221.50 | 222.50 | 218.00 | 220.50 | 220.50 | 23,161 |
| 30 Apr 2024 | 226.00 | 226.00 | 222.50 | 223.00 | 223.00 | 13,313 |
| 29 Apr 2024 | 220.00 | 223.50 | 217.50 | 223.50 | 223.50 | 32,066 |
| 26 Apr 2024 | 212.50 | 221.50 | 212.50 | 220.00 | 220.00 | 36,387 |
| 25 Apr 2024 | 208.00 | 215.00 | 207.50 | 212.50 | 212.50 | 99,848 |
| 24 Apr 2024 | 208.00 | 213.50 | 205.50 | 209.50 | 209.50 | 46,650 |
| 23 Apr 2024 | 216.00 | 219.00 | 205.50 | 208.50 | 208.50 | 310,312 |
| 23 Apr 2024 | 0.34 Dividend | |||||
| 22 Apr 2024 | 232.00 | 233.50 | 211.00 | 212.00 | 211.66 | 167,553 |
| 19 Apr 2024 | 234.00 | 234.00 | 230.00 | 230.50 | 230.13 | 89,482 |
| 18 Apr 2024 | 231.00 | 233.00 | 227.00 | 232.00 | 231.63 | 44,058 |
| 17 Apr 2024 | 227.50 | 232.00 | 227.00 | 230.00 | 229.63 | 19,173 |
| 16 Apr 2024 | 227.00 | 231.00 | 225.50 | 227.50 | 227.14 | 24,143 |
| 15 Apr 2024 | 227.50 | 232.00 | 217.50 | 230.50 | 230.13 | 59,922 |
| 12 Apr 2024 | 242.50 | 247.00 | 234.50 | 235.00 | 234.62 | 20,143 |
| 11 Apr 2024 | 243.00 | 244.00 | 235.50 | 242.00 | 241.61 | 67,018 |
| 10 Apr 2024 | 246.00 | 252.50 | 241.00 | 243.50 | 243.11 | 27,543 |
| 09 Apr 2024 | 240.00 | 240.00 | 233.00 | 236.50 | 236.12 | 40,097 |
| 08 Apr 2024 | 238.00 | 242.00 | 236.50 | 240.00 | 239.62 | 25,169 |
| 05 Apr 2024 | 237.50 | 240.00 | 235.00 | 238.00 | 237.62 | 35,504 |
| 04 Apr 2024 | 239.00 | 241.00 | 237.50 | 240.00 | 239.62 | 18,163 |
| 03 Apr 2024 | 243.50 | 243.50 | 238.50 | 239.00 | 238.62 | 32,180 |
| 02 Apr 2024 | 246.00 | 248.00 | 241.00 | 244.00 | 243.61 | 35,702 |
| 28 Mar 2024 | 246.00 | 247.20 | 244.40 | 246.20 | 245.81 | 8,090 |
| 27 Mar 2024 | 248.60 | 249.20 | 243.80 | 246.20 | 245.81 | 92,669 |
| 26 Mar 2024 | 239.00 | 247.60 | 238.20 | 246.60 | 246.20 | 45,356 |
| 25 Mar 2024 | 242.00 | 244.00 | 237.80 | 239.00 | 238.62 | 192,812 |
| 22 Mar 2024 | 243.20 | 245.00 | 237.20 | 244.80 | 244.41 | 179,838 |
| 21 Mar 2024 | 229.60 | 239.80 | 229.60 | 239.60 | 239.22 | 60,524 |
| 20 Mar 2024 | 224.20 | 232.40 | 224.20 | 229.00 | 228.63 | 68,267 |
| 19 Mar 2024 | 221.40 | 226.00 | 221.40 | 226.00 | 225.64 | 16,729 |
| 18 Mar 2024 | 223.80 | 226.00 | 222.00 | 223.00 | 222.64 | 19,817 |
| 15 Mar 2024 | 221.00 | 224.80 | 219.20 | 223.80 | 223.44 | 17,834 |
| 14 Mar 2024 | 223.60 | 224.20 | 220.20 | 220.20 | 219.85 | 13,041 |
| 13 Mar 2024 | 218.80 | 224.20 | 218.40 | 223.60 | 223.24 | 19,844 |
| 12 Mar 2024 | 218.60 | 222.20 | 218.00 | 221.40 | 221.04 | 7,728 |
| 11 Mar 2024 | 224.60 | 224.60 | 217.60 | 218.60 | 218.25 | 21,774 |
| 08 Mar 2024 | 223.20 | 226.40 | 221.80 | 224.80 | 224.44 | 49,397 |
| 07 Mar 2024 | 221.60 | 223.60 | 219.20 | 223.20 | 222.84 | 10,821 |
| 06 Mar 2024 | 218.00 | 221.60 | 216.40 | 221.60 | 221.24 | 19,325 |
| 05 Mar 2024 | 220.00 | 224.00 | 217.40 | 218.00 | 217.65 | 17,464 |
| 04 Mar 2024 | 224.00 | 224.00 | 218.80 | 220.00 | 219.65 | 11,564 |
| 01 Mar 2024 | 220.00 | 224.60 | 218.00 | 224.00 | 223.64 | 14,574 |
| 29 Feb 2024 | 218.40 | 220.40 | 217.20 | 220.00 | 219.65 | 21,264 |
| 28 Feb 2024 | 221.80 | 223.20 | 215.00 | 218.40 | 218.05 | 14,044 |
| 27 Feb 2024 | 222.80 | 223.00 | 217.60 | 221.80 | 221.44 | 159,087 |
| 26 Feb 2024 | 222.80 | 224.80 | 220.00 | 221.40 | 221.04 | 24,651 |
| 23 Feb 2024 | 217.80 | 224.00 | 216.40 | 222.80 | 222.44 | 28,905 |
| 22 Feb 2024 | 217.40 | 221.60 | 216.80 | 218.60 | 218.25 | 38,412 |
| 21 Feb 2024 | 215.80 | 218.20 | 214.40 | 217.20 | 216.85 | 23,667 |
| 20 Feb 2024 | 221.20 | 221.20 | 215.40 | 215.40 | 215.05 | 31,441 |
| 19 Feb 2024 | 220.00 | 222.80 | 218.20 | 222.40 | 222.04 | 22,583 |
| 16 Feb 2024 | 216.40 | 220.20 | 215.20 | 220.20 | 219.85 | 36,144 |
| 15 Feb 2024 | 221.00 | 224.00 | 215.60 | 216.40 | 216.05 | 33,387 |
| 14 Feb 2024 | 211.80 | 223.40 | 211.80 | 221.20 | 220.85 | 166,801 |
| 13 Feb 2024 | 224.60 | 224.60 | 211.80 | 211.80 | 211.46 | 46,494 |
| 12 Feb 2024 | 221.40 | 229.40 | 220.00 | 224.60 | 224.24 | 64,613 |
| 09 Feb 2024 | 232.00 | 232.40 | 216.80 | 221.40 | 221.04 | 72,890 |
| 08 Feb 2024 | 228.00 | 234.40 | 228.00 | 231.80 | 231.43 | 22,406 |
| 07 Feb 2024 | 228.80 | 230.60 | 226.20 | 228.00 | 227.63 | 17,097 |
| 06 Feb 2024 | 226.20 | 230.60 | 225.00 | 229.40 | 229.03 | 15,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.