TagMaster AB (publ) (STO:TAGM.B)
Sweden · Delayed Price · Currency is SEK 25.50
+0.50 (2.00%)
At close: Mar 2, 2026
TagMaster AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.20 | 26.00 | 24.10 | 24.80 | - | -0.80% | 29,630 |
| Feb 27, 2026 | 26.00 | 26.10 | 24.30 | 25.00 | 25.00 | -3.10% | 49,067 |
| Feb 26, 2026 | 25.30 | 26.10 | 25.10 | 25.80 | 25.80 | 2.79% | 82,869 |
| Feb 25, 2026 | 24.50 | 25.10 | 23.40 | 25.10 | 25.10 | 2.87% | 18,888 |
| Feb 24, 2026 | 24.40 | 25.10 | 24.10 | 24.40 | 24.40 | - | 6,379 |
| Feb 23, 2026 | 24.80 | 25.70 | 24.30 | 24.40 | 24.40 | 0.83% | 34,176 |
| Feb 20, 2026 | 23.80 | 24.80 | 23.10 | 24.20 | 24.20 | 4.31% | 37,838 |
| Feb 19, 2026 | 24.70 | 24.70 | 23.20 | 23.20 | 23.20 | -6.83% | 6,477 |
| Feb 18, 2026 | 24.60 | 25.50 | 23.50 | 24.90 | 24.90 | 2.05% | 20,747 |
| Feb 17, 2026 | 24.80 | 25.40 | 24.40 | 24.40 | 24.40 | -1.61% | 11,938 |
| Feb 16, 2026 | 25.40 | 25.40 | 24.00 | 24.80 | 24.80 | 5.98% | 19,135 |
| Feb 13, 2026 | 24.80 | 25.80 | 22.60 | 23.40 | 23.40 | -4.88% | 25,233 |
| Feb 12, 2026 | 22.90 | 24.80 | 22.90 | 24.60 | 24.60 | 7.42% | 69,889 |
| Feb 11, 2026 | 22.00 | 23.80 | 22.00 | 22.90 | 22.90 | 4.09% | 24,522 |
| 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 |