TagMaster AB (publ) (STO:TAGM.B)
Sweden · Delayed Price · Currency is SEK 22.00
-0.80 (-3.51%)
At close: Feb 10, 2026
TagMaster AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.80 | 22.90 | 22.00 | 22.00 | 22.00 | -3.51% | 18,469 |
| Feb 9, 2026 | 22.20 | 23.00 | 21.30 | 22.80 | 22.80 | 9.09% | 35,846 |
| Feb 6, 2026 | 20.30 | 22.40 | 20.10 | 20.90 | 20.90 | 2.96% | 63,127 |
| Feb 5, 2026 | 19.55 | 20.90 | 19.55 | 20.30 | 20.30 | 10.33% | 40,692 |
| Feb 4, 2026 | 18.85 | 18.85 | 17.05 | 18.40 | 18.40 | -2.39% | 3,027 |
| Feb 3, 2026 | 19.60 | 19.60 | 18.60 | 18.85 | 18.85 | -3.83% | 9,619 |
| Feb 2, 2026 | 19.60 | 19.60 | 19.00 | 19.60 | 19.60 | - | 5,259 |
| Jan 30, 2026 | 18.95 | 19.65 | 18.70 | 19.60 | 19.60 | 2.08% | 1,340 |
| Jan 29, 2026 | 18.95 | 19.65 | 18.95 | 19.20 | 19.20 | -2.29% | 1,403 |
| Jan 28, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 2.88% | 2,852 |
| Jan 27, 2026 | 19.00 | 19.70 | 18.95 | 19.10 | 19.10 | - | 4,227 |
| Jan 26, 2026 | 18.70 | 19.10 | 18.65 | 19.10 | 19.10 | 2.14% | 4,038 |
| Jan 23, 2026 | 19.45 | 19.45 | 18.70 | 18.70 | 18.70 | -2.60% | 2,445 |
| Jan 22, 2026 | 19.00 | 19.20 | 18.10 | 19.20 | 19.20 | 1.59% | 7,560 |
| Jan 21, 2026 | 18.30 | 18.90 | 18.25 | 18.90 | 18.90 | 5.00% | 3,456 |
| 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 |