Tangen Industrikapital AB Class B TANGEN_B
OMXSTO · Sweden · Finance
SEK 81.20-1.05 (-1.28%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 81.20 | -1.28% | SEK 82.25 | SEK 83.00 | SEK 81.05 | 17.98K |
| 2026-09-30 | SEK 82.25 | +0.24% | SEK 82.50 | SEK 83.45 | SEK 81.95 | 20.07K |
| 2026-09-29 | SEK 82.05 | +0.06% | SEK 82.00 | SEK 83.00 | SEK 81.55 | 83.89K |
| 2026-09-28 | SEK 82.00 | -2.73% | SEK 84.90 | SEK 85.05 | SEK 82.00 | 19.89K |
| 2026-09-25 | SEK 84.30 | +0.36% | SEK 85.00 | SEK 85.00 | SEK 84.20 | 4.88K |
| 2026-09-24 | SEK 84.00 | -0.12% | SEK 84.05 | SEK 84.40 | SEK 83.30 | 17.75K |
| 2026-09-23 | SEK 84.10 | -2.27% | SEK 85.80 | SEK 86.00 | SEK 83.85 | 26.85K |
| 2026-09-22 | SEK 86.05 | -1.54% | SEK 87.40 | SEK 87.70 | SEK 85.65 | 10.32K |
| 2026-09-21 | SEK 87.40 | +0.63% | SEK 86.50 | SEK 88.05 | SEK 86.00 | 20.80K |
| 2026-09-18 | SEK 86.85 | +0.58% | SEK 87.15 | SEK 87.80 | SEK 85.50 | 15.07K |
| 2026-09-17 | SEK 86.35 | +3.54% | SEK 83.40 | SEK 87.20 | SEK 83.40 | 30.36K |
| 2026-09-16 | SEK 83.40 | -0.18% | SEK 83.70 | SEK 85.00 | SEK 83.40 | 11.43K |
| 2026-09-15 | SEK 83.55 | -1.01% | SEK 84.60 | SEK 84.65 | SEK 83.00 | 22.06K |
| 2026-09-14 | SEK 84.40 | -2.93% | SEK 87.85 | SEK 87.85 | SEK 84.05 | 28.49K |
| 2026-09-11 | SEK 86.95 | -1.75% | SEK 88.25 | SEK 88.25 | SEK 86.95 | 12.52K |
| 2026-09-10 | SEK 88.50 | -1.12% | SEK 89.85 | SEK 89.95 | SEK 88.20 | 87.87K |
| 2026-09-09 | SEK 89.50 | -1.27% | SEK 90.60 | SEK 90.65 | SEK 88.05 | 44.41K |
| 2026-09-08 | SEK 90.65 | -0.82% | SEK 91.50 | SEK 92.50 | SEK 90.20 | 42.28K |
| 2026-09-07 | SEK 91.40 | +2.81% | SEK 90.00 | SEK 92.15 | SEK 89.35 | 48.51K |
| 2026-09-04 | SEK 88.90 | -0.34% | SEK 90.00 | SEK 90.45 | SEK 87.65 | 11.86K |
| 2026-09-03 | SEK 89.20 | -0.39% | SEK 89.90 | SEK 90.50 | SEK 88.95 | 39.50K |
| 2026-09-02 | SEK 89.55 | +2.99% | SEK 86.65 | SEK 91.45 | SEK 86.00 | 71.82K |
| 2026-09-01 | SEK 86.95 | -2.69% | SEK 89.65 | SEK 89.65 | SEK 86.35 | 28.14K |
| 2026-08-31 | SEK 89.35 | -0.72% | SEK 90.00 | SEK 90.35 | SEK 88.80 | 24.56K |
| 2026-08-28 | SEK 90.00 | -0.50% | SEK 90.75 | SEK 90.95 | SEK 90.00 | 26.41K |
| 2026-08-27 | SEK 90.45 | +0.11% | SEK 89.95 | SEK 91.50 | SEK 89.80 | 60.19K |
| 2026-08-26 | SEK 90.35 | +0.61% | SEK 91.00 | SEK 91.00 | SEK 89.05 | 15.85K |
| 2026-08-25 | SEK 89.80 | +0.11% | SEK 90.00 | SEK 91.00 | SEK 89.40 | 33.52K |
| 2026-08-24 | SEK 89.70 | -0.99% | SEK 90.60 | SEK 91.00 | SEK 89.50 | 178.53K |
| 2026-08-21 | SEK 90.60 | +1.80% | SEK 89.50 | SEK 91.00 | SEK 88.20 | 42.60K |
| 2026-08-20 | SEK 89.00 | +1.14% | SEK 88.00 | SEK 90.45 | SEK 87.90 | 87.42K |
| 2026-08-19 | SEK 88.00 | +0.40% | SEK 88.40 | SEK 88.40 | SEK 86.00 | 51.28K |
| 2026-08-18 | SEK 87.65 | -3.95% | SEK 91.25 | SEK 91.40 | SEK 87.60 | 39.36K |
| 2026-08-17 | SEK 91.25 | -2.93% | SEK 94.10 | SEK 94.10 | SEK 88.50 | 136.57K |
| 2026-08-14 | SEK 94.00 | +3.30% | SEK 91.50 | SEK 94.60 | SEK 91.00 | 262.10K |
| 2026-08-13 | SEK 91.00 | 0.00% | SEK 95.00 | SEK 97.95 | SEK 86.80 | 407.95K |
| 2026-08-12 | SEK 91.00 | +0.11% | SEK 90.90 | SEK 91.95 | SEK 90.65 | 44.79K |
| 2026-08-11 | SEK 90.90 | +2.65% | SEK 90.00 | SEK 91.95 | SEK 88.15 | 93.82K |
| 2026-08-10 | SEK 88.55 | -0.67% | SEK 89.40 | SEK 90.85 | SEK 88.30 | 19.49K |
| 2026-08-07 | SEK 89.15 | -1.71% | SEK 90.70 | SEK 90.75 | SEK 87.60 | 33.21K |
| 2026-08-06 | SEK 90.70 | +1.28% | SEK 91.00 | SEK 91.85 | SEK 89.70 | 36.77K |
| 2026-08-05 | SEK 89.55 | +1.94% | SEK 88.00 | SEK 91.00 | SEK 87.40 | 43.21K |
| 2026-08-04 | SEK 87.85 | -0.96% | SEK 89.50 | SEK 90.00 | SEK 86.95 | 46.57K |
| 2026-08-03 | SEK 88.70 | +1.14% | SEK 87.75 | SEK 89.65 | SEK 86.90 | 11.75K |
| 2026-07-31 | SEK 87.70 | -0.57% | SEK 89.20 | SEK 89.80 | SEK 87.20 | 12.93K |
| 2026-07-30 | SEK 88.20 | -0.90% | SEK 89.00 | SEK 92.25 | SEK 86.10 | 52.38K |
| 2026-07-29 | SEK 89.00 | +1.08% | SEK 88.05 | SEK 89.90 | SEK 87.00 | 43.50K |
| 2026-07-28 | SEK 88.05 | +0.69% | SEK 87.50 | SEK 88.20 | SEK 87.45 | 21.19K |
| 2026-07-27 | SEK 87.45 | +2.28% | SEK 85.40 | SEK 87.90 | SEK 84.10 | 17.89K |
| 2026-07-24 | SEK 85.50 | +2.03% | SEK 85.70 | SEK 85.70 | SEK 84.00 | 14.35K |
| 2026-07-23 | SEK 83.80 | +0.72% | SEK 84.50 | SEK 86.00 | SEK 80.30 | 32.12K |
| 2026-07-22 | SEK 83.20 | -4.04% | SEK 87.20 | SEK 87.30 | SEK 82.00 | 23.07K |
| 2026-07-21 | SEK 86.70 | +0.93% | SEK 87.00 | SEK 88.90 | SEK 85.90 | 18.11K |
| 2026-07-20 | SEK 85.90 | +0.12% | SEK 86.00 | SEK 88.00 | SEK 85.80 | 44.80K |
| 2026-07-17 | SEK 85.80 | +1.06% | SEK 85.00 | SEK 88.90 | SEK 85.00 | 19.85K |
| 2026-07-16 | SEK 84.90 | +1.31% | SEK 84.00 | SEK 84.90 | SEK 83.00 | 9.50K |
| 2026-07-15 | SEK 83.80 | +6.48% | SEK 78.80 | SEK 84.60 | SEK 78.70 | 101.16K |
| 2026-07-14 | SEK 78.70 | 0.00% | SEK 78.40 | SEK 79.00 | SEK 77.00 | 15.74K |
| 2026-07-13 | SEK 78.70 | -1.13% | SEK 79.40 | SEK 79.40 | SEK 78.00 | 24.25K |
| 2026-07-10 | SEK 79.60 | +3.92% | SEK 76.90 | SEK 79.70 | SEK 76.00 | 45.77K |
| 2026-07-09 | SEK 76.60 | +0.79% | SEK 76.00 | SEK 77.20 | SEK 75.20 | 21.38K |
| 2026-07-08 | SEK 76.00 | -0.26% | SEK 76.40 | SEK 76.90 | SEK 75.00 | 25.39K |
| 2026-07-07 | SEK 76.20 | +1.74% | SEK 74.70 | SEK 76.30 | SEK 74.70 | 19.77K |
| 2026-07-06 | SEK 74.90 | +0.54% | SEK 74.50 | SEK 76.30 | SEK 74.10 | 148.94K |
| 2026-07-03 | SEK 74.50 | +0.68% | SEK 74.60 | SEK 75.00 | SEK 73.30 | 66.09K |
| 2026-07-02 | SEK 74.00 | +0.82% | SEK 73.40 | SEK 74.80 | SEK 73.20 | 31.63K |
| 2026-07-01 | SEK 73.40 | -0.14% | SEK 73.50 | SEK 74.00 | SEK 72.00 | 33.60K |
| 2026-06-30 | SEK 73.50 | +0.27% | SEK 73.70 | SEK 74.60 | SEK 72.40 | 54.89K |
| 2026-06-29 | SEK 73.30 | -0.95% | SEK 74.30 | SEK 76.00 | SEK 73.00 | 30.67K |
| 2026-06-26 | SEK 74.00 | -2.37% | SEK 75.30 | SEK 76.00 | SEK 73.20 | 30.26K |
| 2026-06-25 | SEK 75.80 | +3.55% | SEK 73.40 | SEK 77.20 | SEK 73.40 | 51.11K |
| 2026-06-24 | SEK 73.20 | +0.55% | SEK 72.80 | SEK 74.10 | SEK 72.80 | 19.40K |
| 2026-06-23 | SEK 72.80 | -1.62% | SEK 74.00 | SEK 74.00 | SEK 72.40 | 72.86K |
| 2026-06-22 | SEK 74.00 | +1.23% | SEK 73.20 | SEK 74.40 | SEK 72.50 | 80.34K |
| 2026-06-18 | SEK 73.10 | -3.43% | SEK 75.80 | SEK 75.80 | SEK 72.90 | 117.02K |
| 2026-06-17 | SEK 75.70 | +0.26% | SEK 75.90 | SEK 75.90 | SEK 74.00 | 135.98K |
| 2026-06-16 | SEK 75.50 | -2.20% | SEK 77.30 | SEK 77.40 | SEK 74.90 | 116.71K |
| 2026-06-15 | SEK 77.20 | +2.93% | SEK 76.80 | SEK 77.40 | SEK 75.00 | 220.98K |
| 2026-06-12 | SEK 75.00 | — | SEK 77.61 | SEK 78.86 | SEK 73.65 | 1.27M |