Troax Group AB Class A TROAX
OMXSTO · Sweden · Producer Manufacturing
SEK 147.60-7.00 (-4.53%)
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 154.60 | +0.13% | SEK 153.40 | SEK 158.00 | SEK 153.40 | 44.31K |
| 2026-09-29 | SEK 154.40 | +1.18% | SEK 153.40 | SEK 157.00 | SEK 152.40 | 90.78K |
| 2026-09-28 | SEK 152.60 | -1.17% | SEK 158.80 | SEK 158.80 | SEK 152.60 | 53.20K |
| 2026-09-25 | SEK 154.40 | +0.13% | SEK 152.00 | SEK 157.20 | SEK 151.80 | 33.08K |
| 2026-09-24 | SEK 154.20 | -1.53% | SEK 156.80 | SEK 158.00 | SEK 154.20 | 33.20K |
| 2026-09-23 | SEK 156.60 | -1.01% | SEK 158.80 | SEK 158.80 | SEK 154.40 | 71.69K |
| 2026-09-22 | SEK 158.20 | +0.76% | SEK 157.40 | SEK 160.80 | SEK 156.80 | 27.20K |
| 2026-09-21 | SEK 157.00 | +3.02% | SEK 152.60 | SEK 157.00 | SEK 152.40 | 15.06K |
| 2026-09-18 | SEK 152.40 | -1.17% | SEK 157.00 | SEK 157.00 | SEK 152.20 | 93.23K |
| 2026-09-17 | SEK 154.20 | +0.26% | SEK 155.00 | SEK 158.00 | SEK 154.20 | 20.79K |
| 2026-09-16 | SEK 153.80 | +0.65% | SEK 154.80 | SEK 155.60 | SEK 151.40 | 35.13K |
| 2026-09-15 | SEK 152.80 | +2.00% | SEK 153.80 | SEK 155.00 | SEK 148.40 | 91.33K |
| 2026-09-14 | SEK 149.80 | -0.53% | SEK 150.60 | SEK 151.80 | SEK 148.00 | 26.72K |
| 2026-09-11 | SEK 150.60 | -0.53% | SEK 154.20 | SEK 154.40 | SEK 149.20 | 59.30K |
| 2026-09-10 | SEK 151.40 | -2.57% | SEK 156.40 | SEK 156.60 | SEK 151.40 | 56.32K |
| 2026-09-09 | SEK 155.40 | +0.26% | SEK 155.00 | SEK 156.60 | SEK 152.40 | 24.63K |
| 2026-09-08 | SEK 155.00 | +1.31% | SEK 152.40 | SEK 156.20 | SEK 151.20 | 95.51K |
| 2026-09-07 | SEK 153.00 | +0.39% | SEK 153.00 | SEK 154.20 | SEK 151.80 | 12.12K |
| 2026-09-04 | SEK 152.40 | -1.80% | SEK 155.80 | SEK 156.40 | SEK 151.00 | 33.81K |
| 2026-09-03 | SEK 155.20 | +8.99% | SEK 142.40 | SEK 155.80 | SEK 142.40 | 77.92K |
| 2026-09-02 | SEK 142.40 | -1.93% | SEK 144.40 | SEK 145.20 | SEK 142.20 | 34.99K |
| 2026-09-01 | SEK 145.20 | -2.16% | SEK 148.40 | SEK 148.60 | SEK 143.00 | 34.39K |
| 2026-08-31 | SEK 148.40 | +0.41% | SEK 146.80 | SEK 148.40 | SEK 142.80 | 94.06K |
| 2026-08-28 | SEK 147.80 | +0.68% | SEK 146.20 | SEK 149.00 | SEK 146.20 | 76.36K |
| 2026-08-27 | SEK 146.80 | +1.52% | SEK 144.40 | SEK 147.00 | SEK 144.40 | 19.46K |
| 2026-08-26 | SEK 144.60 | +0.98% | SEK 143.60 | SEK 146.20 | SEK 143.60 | 26.90K |
| 2026-08-25 | SEK 143.20 | +0.14% | SEK 143.80 | SEK 144.80 | SEK 141.00 | 23.28K |
| 2026-08-24 | SEK 143.00 | +0.70% | SEK 141.60 | SEK 143.60 | SEK 141.20 | 15.12K |
| 2026-08-21 | SEK 142.00 | +2.31% | SEK 139.00 | SEK 143.60 | SEK 139.00 | 12.19K |
| 2026-08-20 | SEK 138.80 | +0.29% | SEK 136.40 | SEK 140.00 | SEK 136.40 | 18.24K |
| 2026-08-19 | SEK 138.40 | +0.87% | SEK 138.80 | SEK 139.40 | SEK 136.00 | 20.88K |
| 2026-08-18 | SEK 137.20 | -1.44% | SEK 140.00 | SEK 140.00 | SEK 137.00 | 41.17K |
| 2026-08-17 | SEK 139.20 | +0.43% | SEK 138.80 | SEK 140.60 | SEK 138.00 | 20.50K |
| 2026-08-14 | SEK 138.60 | -0.57% | SEK 139.60 | SEK 141.20 | SEK 137.60 | 13.16K |
| 2026-08-13 | SEK 139.40 | -1.69% | SEK 142.00 | SEK 143.80 | SEK 138.40 | 43.37K |
| 2026-08-12 | SEK 141.80 | +0.42% | SEK 145.00 | SEK 145.00 | SEK 141.00 | 19.61K |
| 2026-08-11 | SEK 141.20 | -0.14% | SEK 141.20 | SEK 142.60 | SEK 139.00 | 24.60K |
| 2026-08-10 | SEK 141.40 | -3.68% | SEK 145.40 | SEK 147.60 | SEK 141.40 | 249.46K |
| 2026-08-07 | SEK 146.80 | -1.34% | SEK 149.80 | SEK 150.00 | SEK 145.40 | 32.75K |
| 2026-08-06 | SEK 148.80 | +2.48% | SEK 144.80 | SEK 150.60 | SEK 144.40 | 67.74K |
| 2026-08-05 | SEK 145.20 | +1.11% | SEK 145.00 | SEK 147.40 | SEK 143.20 | 26.69K |
| 2026-08-04 | SEK 143.60 | +2.72% | SEK 138.00 | SEK 145.60 | SEK 137.80 | 28.89K |
| 2026-08-03 | SEK 139.80 | -0.57% | SEK 140.20 | SEK 142.80 | SEK 137.80 | 19.90K |
| 2026-07-31 | SEK 140.60 | +0.29% | SEK 140.20 | SEK 142.60 | SEK 139.20 | 22.38K |
| 2026-07-30 | SEK 140.20 | +3.24% | SEK 136.20 | SEK 141.00 | SEK 135.00 | 22.06K |
| 2026-07-29 | SEK 135.80 | -3.82% | SEK 141.20 | SEK 141.60 | SEK 135.60 | 31.88K |
| 2026-07-28 | SEK 141.20 | +3.98% | SEK 134.80 | SEK 141.20 | SEK 134.80 | 20.73K |
| 2026-07-27 | SEK 135.80 | +1.04% | SEK 134.00 | SEK 137.80 | SEK 134.00 | 22.87K |
| 2026-07-24 | SEK 134.40 | +2.44% | SEK 131.20 | SEK 134.60 | SEK 131.20 | 20.30K |
| 2026-07-23 | SEK 131.20 | -2.67% | SEK 134.60 | SEK 135.00 | SEK 131.20 | 34.12K |
| 2026-07-22 | SEK 134.80 | -0.15% | SEK 135.00 | SEK 135.80 | SEK 132.20 | 30.13K |
| 2026-07-21 | SEK 135.00 | -3.02% | SEK 139.20 | SEK 139.80 | SEK 133.20 | 38.83K |
| 2026-07-20 | SEK 139.20 | -0.57% | SEK 138.00 | SEK 142.00 | SEK 135.60 | 99.79K |
| 2026-07-17 | SEK 140.00 | -2.23% | SEK 143.20 | SEK 143.20 | SEK 139.00 | 195.14K |
| 2026-07-16 | SEK 143.20 | +6.87% | SEK 135.00 | SEK 144.00 | SEK 134.00 | 179.95K |
| 2026-07-15 | SEK 134.00 | +38.29% | SEK 110.00 | SEK 136.20 | SEK 110.00 | 390.61K |
| 2026-07-14 | SEK 96.90 | -1.72% | SEK 98.10 | SEK 99.00 | SEK 96.00 | 48.03K |
| 2026-07-13 | SEK 98.60 | -2.95% | SEK 100.60 | SEK 101.60 | SEK 98.40 | 32.89K |
| 2026-07-10 | SEK 101.60 | -0.20% | SEK 101.20 | SEK 102.40 | SEK 95.10 | 356.98K |
| 2026-07-09 | SEK 101.80 | -1.55% | SEK 103.20 | SEK 105.40 | SEK 101.80 | 32.58K |
| 2026-07-08 | SEK 103.40 | -4.79% | SEK 106.00 | SEK 107.40 | SEK 103.40 | 71.30K |
| 2026-07-07 | SEK 108.60 | +1.31% | SEK 106.60 | SEK 111.20 | SEK 106.60 | 28.82K |
| 2026-07-06 | SEK 107.20 | +0.19% | SEK 106.60 | SEK 108.20 | SEK 105.60 | 27.63K |
| 2026-07-03 | SEK 107.00 | +1.90% | SEK 104.80 | SEK 107.80 | SEK 104.80 | 35.30K |
| 2026-07-02 | SEK 105.00 | +3.55% | SEK 101.40 | SEK 105.60 | SEK 100.60 | 21.47K |
| 2026-07-01 | SEK 101.40 | -1.36% | SEK 102.60 | SEK 102.80 | SEK 99.50 | 31.91K |
| 2026-06-30 | SEK 102.80 | -0.77% | SEK 103.60 | SEK 104.40 | SEK 102.60 | 91.45K |
| 2026-06-29 | SEK 103.60 | -0.38% | SEK 104.20 | SEK 105.00 | SEK 103.60 | 33.25K |
| 2026-06-26 | SEK 104.00 | -0.57% | SEK 105.00 | SEK 105.00 | SEK 102.60 | 24.14K |
| 2026-06-25 | SEK 104.60 | 0.00% | SEK 106.00 | SEK 106.40 | SEK 102.40 | 29.71K |
| 2026-06-24 | SEK 104.60 | -2.24% | SEK 108.40 | SEK 108.40 | SEK 103.60 | 19.58K |
| 2026-06-23 | SEK 107.00 | +0.38% | SEK 103.60 | SEK 107.00 | SEK 103.00 | 47.69K |
| 2026-06-22 | SEK 106.60 | -0.37% | SEK 106.00 | SEK 107.20 | SEK 103.40 | 31.75K |
| 2026-06-18 | SEK 107.00 | +0.56% | SEK 106.40 | SEK 107.00 | SEK 104.60 | 33.71K |
| 2026-06-17 | SEK 106.40 | -1.30% | SEK 108.00 | SEK 109.20 | SEK 104.20 | 146.84K |
| 2026-06-16 | SEK 107.80 | -3.06% | SEK 111.80 | SEK 112.60 | SEK 107.80 | 33.49K |
| 2026-06-15 | SEK 111.20 | +1.09% | SEK 110.80 | SEK 114.00 | SEK 110.80 | 40.36K |
| 2026-06-12 | SEK 110.00 | +5.16% | SEK 108.40 | SEK 110.40 | SEK 108.40 | 12.41K |
| 2026-06-11 | SEK 104.60 | -5.08% | SEK 109.20 | SEK 110.00 | SEK 104.00 | 37.18K |
| 2026-06-10 | SEK 110.20 | +0.55% | SEK 110.80 | SEK 111.80 | SEK 108.20 | 11.01K |
| 2026-06-09 | SEK 109.60 | -3.01% | SEK 113.00 | SEK 113.00 | SEK 109.20 | 30.73K |
| 2026-06-08 | SEK 113.00 | +0.36% | SEK 111.00 | SEK 113.40 | SEK 109.80 | 56.64K |
| 2026-06-05 | SEK 112.60 | -0.35% | SEK 113.80 | SEK 113.80 | SEK 110.40 | 42.56K |
| 2026-06-04 | SEK 113.00 | -0.70% | SEK 113.00 | SEK 114.00 | SEK 112.40 | 27.64K |
| 2026-06-03 | SEK 113.80 | +0.71% | SEK 113.00 | SEK 113.80 | SEK 111.60 | 62.00K |
| 2026-06-02 | SEK 113.00 | +2.73% | SEK 109.80 | SEK 113.80 | SEK 109.40 | 29.01K |
| 2026-06-01 | SEK 110.00 | -2.65% | SEK 112.40 | SEK 113.20 | SEK 108.00 | 81.94K |
| 2026-05-29 | SEK 113.00 | +3.10% | SEK 109.80 | SEK 113.00 | SEK 108.40 | 103.93K |
| 2026-05-28 | SEK 109.60 | -1.79% | SEK 111.60 | SEK 113.60 | SEK 109.60 | 34.36K |
| 2026-05-27 | SEK 111.60 | -0.89% | SEK 110.40 | SEK 114.60 | SEK 110.20 | 30.85K |