TagMaster AB (publ) (STO:TAGM.B)
Sweden · Delayed Price · Currency is SEK 18.60
+0.60 (3.33%)
Jan 21, 2026, 12:07 PM CET
TagMaster AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.00 | 18.00 | 17.35 | 18.00 | 18.00 | 0.28% | 1,183 |
| Jan 19, 2026 | 18.95 | 18.95 | 17.95 | 17.95 | 17.95 | -5.28% | 5,356 |
| Jan 16, 2026 | 19.05 | 19.05 | 18.60 | 18.95 | 18.95 | 0.53% | 38,783 |
| Jan 15, 2026 | 19.40 | 19.45 | 18.85 | 18.85 | 18.85 | -3.33% | 6,353 |
| Jan 14, 2026 | 19.70 | 19.75 | 19.20 | 19.50 | 19.50 | -1.76% | 14,140 |
| Jan 13, 2026 | 19.65 | 19.85 | 19.30 | 19.85 | 19.85 | 2.32% | 7,293 |
| Jan 12, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | 0.26% | 2,668 |
| Jan 9, 2026 | 18.80 | 19.50 | 18.80 | 19.35 | 19.35 | 2.38% | 10,698 |
| Jan 8, 2026 | 18.90 | 18.90 | 18.55 | 18.90 | 18.90 | - | 1,220 |
| Jan 7, 2026 | 19.40 | 19.60 | 18.90 | 18.90 | 18.90 | -1.82% | 26,343 |
| Jan 5, 2026 | 19.10 | 19.25 | 19.00 | 19.25 | 19.25 | 1.85% | 3,300 |
| Jan 2, 2026 | 18.00 | 19.35 | 18.00 | 18.90 | 18.90 | 7.39% | 16,570 |
| Dec 30, 2025 | 17.15 | 18.00 | 17.15 | 17.60 | 17.60 | 3.53% | 16,181 |
| Dec 29, 2025 | 17.25 | 17.80 | 16.80 | 17.00 | 17.00 | -1.45% | 20,013 |
| Dec 23, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 563 |
| Dec 22, 2025 | 16.40 | 17.50 | 16.40 | 17.25 | 17.25 | -0.86% | 6,753 |
| Dec 19, 2025 | 17.20 | 17.40 | 17.00 | 17.40 | 17.40 | 2.35% | 1,427 |
| Dec 18, 2025 | 16.90 | 17.00 | 16.65 | 17.00 | 17.00 | 0.29% | 8,611 |
| Dec 17, 2025 | 16.95 | 16.95 | 16.00 | 16.95 | 16.95 | - | 6,842 |
| Dec 16, 2025 | 16.55 | 17.05 | 16.15 | 16.95 | 16.95 | 0.89% | 11,563 |
| Dec 15, 2025 | 16.85 | 17.45 | 16.80 | 16.80 | 16.80 | -3.45% | 29,582 |
| Dec 12, 2025 | 17.40 | 17.50 | 16.75 | 17.40 | 17.40 | - | 3,025 |
| Dec 11, 2025 | 17.40 | 17.60 | 16.90 | 17.40 | 17.40 | -0.29% | 5,104 |
| Dec 10, 2025 | 17.40 | 17.50 | 16.80 | 17.45 | 17.45 | 4.80% | 49,919 |
| Dec 9, 2025 | 16.80 | 16.80 | 16.05 | 16.65 | 16.65 | 1.83% | 10,365 |
| Dec 8, 2025 | 16.40 | 17.00 | 16.35 | 16.35 | 16.35 | -0.30% | 6,364 |
| Dec 5, 2025 | 15.30 | 16.80 | 15.30 | 16.40 | 16.40 | -2.96% | 188,200 |
| Dec 4, 2025 | 15.95 | 16.90 | 14.95 | 16.90 | 16.90 | 5.62% | 4,306 |
| Dec 3, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 5,125 |
| Dec 2, 2025 | 16.05 | 16.35 | 15.85 | 15.95 | 15.95 | 0.31% | 5,746 |
| Dec 1, 2025 | 16.95 | 16.95 | 15.25 | 15.90 | 15.90 | -2.75% | 16,384 |
| Nov 28, 2025 | 15.45 | 16.35 | 14.85 | 16.35 | 16.35 | 6.51% | 6,171 |
| Nov 27, 2025 | 14.85 | 15.35 | 14.75 | 15.35 | 15.35 | 2.33% | 6,340 |
| Nov 26, 2025 | 15.00 | 16.25 | 14.90 | 15.00 | 15.00 | 1.01% | 11,676 |
| Nov 25, 2025 | 15.10 | 15.15 | 14.70 | 14.85 | 14.85 | -4.81% | 24,656 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.10 | 15.60 | 15.60 | - | 290 |
| Nov 21, 2025 | 14.35 | 17.65 | 14.35 | 15.60 | 15.60 | -0.95% | 26,456 |
| Nov 20, 2025 | 15.40 | 15.75 | 15.35 | 15.75 | 15.75 | 2.61% | 4,116 |
| Nov 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 73 |
| Nov 18, 2025 | 14.25 | 15.40 | 14.25 | 15.35 | 15.35 | -0.97% | 9,344 |
| Nov 17, 2025 | 16.35 | 16.35 | 15.40 | 15.50 | 15.50 | 0.98% | 700 |
| Nov 14, 2025 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | - | 138 |
| Nov 13, 2025 | 15.95 | 15.95 | 15.25 | 15.35 | 15.35 | -0.32% | 1,154 |
| Nov 12, 2025 | 15.65 | 15.70 | 15.40 | 15.40 | 15.40 | 1.99% | 5,501 |
| Nov 11, 2025 | 16.00 | 16.00 | 15.05 | 15.10 | 15.10 | -5.33% | 21,738 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.60 | 15.95 | 15.95 | -0.31% | 2,357 |
| Nov 7, 2025 | 16.00 | 16.00 | 15.45 | 16.00 | 16.00 | - | 2,467 |
| Nov 6, 2025 | 16.20 | 17.75 | 15.70 | 16.00 | 16.00 | -0.93% | 54,936 |
| Nov 5, 2025 | 16.20 | 16.60 | 15.65 | 16.15 | 16.15 | -0.62% | 24,845 |
| Nov 4, 2025 | 16.65 | 16.85 | 16.20 | 16.25 | 16.25 | -4.69% | 32,144 |