Train Alliance AB (publ) Class B TRAIN_B
OMXSTO · Sweden · Transportation
SEK 4.48-1.24 (-21.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 5.72 | -1.04% | SEK 5.78 | SEK 5.86 | SEK 5.72 | 23.65K |
| 2026-09-29 | SEK 5.78 | -1.03% | SEK 5.80 | SEK 5.88 | SEK 5.76 | 6.15K |
| 2026-09-28 | SEK 5.84 | -0.68% | SEK 5.92 | SEK 5.92 | SEK 5.80 | 28.46K |
| 2026-09-25 | SEK 5.88 | -2.97% | SEK 6.06 | SEK 6.06 | SEK 5.88 | 14.34K |
| 2026-09-24 | SEK 6.06 | +1.00% | SEK 6.10 | SEK 6.10 | SEK 5.94 | 14.50K |
| 2026-09-23 | SEK 6.00 | +1.01% | SEK 6.06 | SEK 6.14 | SEK 5.94 | 27.66K |
| 2026-09-22 | SEK 5.94 | 0.00% | SEK 5.90 | SEK 6.04 | SEK 5.90 | 40.63K |
| 2026-09-21 | SEK 5.94 | 0.00% | SEK 6.12 | SEK 6.36 | SEK 5.94 | 62.81K |
| 2026-09-18 | SEK 5.94 | -0.34% | SEK 5.90 | SEK 6.04 | SEK 5.82 | 23.22K |
| 2026-09-17 | SEK 5.96 | -0.67% | SEK 6.00 | SEK 6.12 | SEK 5.88 | 19.54K |
| 2026-09-16 | SEK 6.00 | +1.69% | SEK 5.90 | SEK 6.00 | SEK 5.88 | 21.52K |
| 2026-09-15 | SEK 5.90 | -1.34% | SEK 5.98 | SEK 5.98 | SEK 5.90 | 16.09K |
| 2026-09-14 | SEK 5.98 | -3.24% | SEK 6.04 | SEK 6.10 | SEK 5.86 | 37.46K |
| 2026-09-11 | SEK 6.18 | +0.32% | SEK 6.38 | SEK 6.38 | SEK 6.06 | 28.34K |
| 2026-09-10 | SEK 6.16 | -2.84% | SEK 6.34 | SEK 6.46 | SEK 6.16 | 34.51K |
| 2026-09-09 | SEK 6.34 | -3.06% | SEK 6.60 | SEK 6.60 | SEK 6.10 | 80.60K |
| 2026-09-08 | SEK 6.54 | 0.00% | SEK 6.54 | SEK 6.68 | SEK 6.36 | 28.29K |
| 2026-09-07 | SEK 6.54 | +7.57% | SEK 7.08 | SEK 7.58 | SEK 6.50 | 193.82K |
| 2026-09-04 | SEK 6.08 | -1.94% | SEK 6.12 | SEK 6.12 | SEK 5.88 | 27.68K |
| 2026-09-03 | SEK 6.20 | 0.00% | SEK 6.20 | SEK 6.30 | SEK 6.02 | 41.03K |
| 2026-09-02 | SEK 6.20 | -0.64% | SEK 6.26 | SEK 6.30 | SEK 6.12 | 15.55K |
| 2026-09-01 | SEK 6.24 | -0.32% | SEK 6.26 | SEK 6.38 | SEK 6.02 | 48.24K |
| 2026-08-31 | SEK 6.26 | -1.57% | SEK 6.26 | SEK 6.36 | SEK 6.14 | 22.77K |
| 2026-08-28 | SEK 6.36 | -3.64% | SEK 6.40 | SEK 6.58 | SEK 6.30 | 34.84K |
| 2026-08-27 | SEK 6.60 | -2.08% | SEK 6.82 | SEK 6.92 | SEK 6.40 | 21.84K |
| 2026-08-26 | SEK 6.74 | +7.32% | SEK 6.30 | SEK 6.98 | SEK 6.26 | 28.46K |
| 2026-08-25 | SEK 6.28 | -0.95% | SEK 6.18 | SEK 6.28 | SEK 5.82 | 46.51K |
| 2026-08-24 | SEK 6.34 | +0.96% | SEK 6.14 | SEK 6.34 | SEK 6.12 | 23.68K |
| 2026-08-21 | SEK 6.28 | -1.26% | SEK 6.36 | SEK 6.36 | SEK 6.18 | 13.04K |
| 2026-08-20 | SEK 6.36 | -0.62% | SEK 6.34 | SEK 6.36 | SEK 6.26 | 3.62K |
| 2026-08-19 | SEK 6.40 | 0.00% | SEK 6.20 | SEK 6.42 | SEK 6.20 | 9.21K |
| 2026-08-18 | SEK 6.40 | -1.54% | SEK 6.46 | SEK 6.46 | SEK 6.04 | 8.09K |
| 2026-08-17 | SEK 6.50 | +7.97% | SEK 5.92 | SEK 6.58 | SEK 5.90 | 79.34K |
| 2026-08-14 | SEK 6.02 | +0.33% | SEK 5.86 | SEK 6.08 | SEK 5.86 | 23.39K |
| 2026-08-13 | SEK 6.00 | -1.64% | SEK 5.94 | SEK 6.06 | SEK 5.94 | 17.79K |
| 2026-08-12 | SEK 6.10 | -0.33% | SEK 6.10 | SEK 6.10 | SEK 5.94 | 20.02K |
| 2026-08-11 | SEK 6.12 | +2.34% | SEK 6.02 | SEK 6.12 | SEK 6.00 | 8.27K |
| 2026-08-10 | SEK 5.98 | -1.64% | SEK 6.12 | SEK 6.12 | SEK 5.94 | 22.04K |
| 2026-08-07 | SEK 6.08 | -1.62% | SEK 6.16 | SEK 6.42 | SEK 6.06 | 15.36K |
| 2026-08-06 | SEK 6.18 | -1.90% | SEK 6.22 | SEK 6.22 | SEK 6.06 | 11.37K |
| 2026-08-05 | SEK 6.30 | +1.94% | SEK 6.18 | SEK 6.40 | SEK 6.14 | 12.06K |
| 2026-08-04 | SEK 6.18 | +0.32% | SEK 6.10 | SEK 6.24 | SEK 6.10 | 39.49K |
| 2026-08-03 | SEK 6.16 | -0.65% | SEK 6.20 | SEK 6.32 | SEK 6.02 | 13.88K |
| 2026-07-31 | SEK 6.20 | -0.96% | SEK 6.12 | SEK 6.32 | SEK 6.00 | 35.96K |
| 2026-07-30 | SEK 6.26 | -0.95% | SEK 6.22 | SEK 6.26 | SEK 6.20 | 4.29K |
| 2026-07-29 | SEK 6.32 | +2.27% | SEK 6.14 | SEK 6.40 | SEK 6.14 | 52.55K |
| 2026-07-28 | SEK 6.18 | -1.90% | SEK 6.22 | SEK 6.30 | SEK 6.10 | 15.89K |
| 2026-07-27 | SEK 6.30 | -1.25% | SEK 6.36 | SEK 6.36 | SEK 6.16 | 6.91K |
| 2026-07-24 | SEK 6.38 | +2.57% | SEK 6.12 | SEK 6.50 | SEK 6.10 | 29.46K |
| 2026-07-23 | SEK 6.22 | +1.30% | SEK 6.16 | SEK 6.26 | SEK 6.10 | 20.99K |
| 2026-07-22 | SEK 6.14 | -4.95% | SEK 6.44 | SEK 6.44 | SEK 6.10 | 65.30K |
| 2026-07-21 | SEK 6.46 | 0.00% | SEK 6.46 | SEK 6.72 | SEK 6.22 | 77.80K |
| 2026-07-20 | SEK 6.46 | -5.56% | SEK 6.66 | SEK 6.66 | SEK 6.46 | 13.65K |
| 2026-07-17 | SEK 6.84 | +4.27% | SEK 6.56 | SEK 6.84 | SEK 6.44 | 32.98K |
| 2026-07-16 | SEK 6.56 | +0.61% | SEK 6.52 | SEK 6.56 | SEK 6.16 | 24.05K |
| 2026-07-15 | SEK 6.52 | -4.40% | SEK 6.82 | SEK 6.82 | SEK 6.32 | 47.61K |
| 2026-07-14 | SEK 6.82 | -1.16% | SEK 6.78 | SEK 7.16 | SEK 6.78 | 19.60K |
| 2026-07-13 | SEK 6.90 | -0.86% | SEK 6.96 | SEK 6.96 | SEK 6.74 | 8.32K |
| 2026-07-10 | SEK 6.96 | +5.78% | SEK 6.40 | SEK 7.12 | SEK 6.40 | 43.95K |
| 2026-07-09 | SEK 6.58 | -1.20% | SEK 6.50 | SEK 6.66 | SEK 6.46 | 46.11K |
| 2026-07-08 | SEK 6.66 | +1.83% | SEK 6.54 | SEK 6.80 | SEK 6.36 | 33.84K |
| 2026-07-07 | SEK 6.54 | -5.22% | SEK 6.86 | SEK 6.86 | SEK 6.52 | 132.04K |
| 2026-07-06 | SEK 6.90 | -0.29% | SEK 6.90 | SEK 7.14 | SEK 6.62 | 31.11K |
| 2026-07-03 | SEK 6.92 | +4.22% | SEK 6.64 | SEK 7.14 | SEK 6.40 | 124.88K |
| 2026-07-02 | SEK 6.64 | -2.92% | SEK 6.66 | SEK 6.86 | SEK 6.40 | 73.46K |
| 2026-07-01 | SEK 6.84 | +7.89% | SEK 6.40 | SEK 6.96 | SEK 6.26 | 166.76K |
| 2026-06-30 | SEK 6.34 | -13.15% | SEK 7.68 | SEK 7.78 | SEK 6.12 | 284.51K |
| 2026-06-29 | SEK 7.30 | -1.35% | SEK 7.40 | SEK 7.72 | SEK 7.30 | 53.07K |
| 2026-06-26 | SEK 7.40 | -5.61% | SEK 7.54 | SEK 7.78 | SEK 7.30 | 66.57K |
| 2026-06-25 | SEK 7.84 | +0.77% | SEK 7.80 | SEK 7.92 | SEK 7.02 | 178.44K |
| 2026-06-24 | SEK 7.78 | -6.49% | SEK 8.32 | SEK 8.60 | SEK 7.08 | 300.85K |
| 2026-06-23 | SEK 8.32 | -1.65% | SEK 8.52 | SEK 9.18 | SEK 8.08 | 170.30K |
| 2026-06-22 | SEK 8.46 | -58.53% | SEK 10.85 | SEK 10.85 | SEK 7.50 | 947.39K |
| 2026-06-18 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-17 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-16 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-15 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-12 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-11 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-10 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-09 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-08 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-05 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-04 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-03 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-02 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-06-01 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-05-29 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-05-28 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-05-27 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |