TagMaster AB (publ) (STO:TAGM.B)
Sweden · Delayed Price · Currency is SEK 31.50
+0.20 (0.64%)
May 5, 2026, 4:52 PM CET
TagMaster AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.30 | 32.20 | 30.80 | 31.50 | - | 0.64% | 23,630 |
| May 4, 2026 | 29.30 | 32.90 | 29.10 | 31.30 | 31.30 | 4.33% | 33,759 |
| Apr 30, 2026 | 30.10 | 30.70 | 28.50 | 30.00 | 30.00 | -2.28% | 52,954 |
| Apr 29, 2026 | 31.40 | 31.40 | 29.10 | 30.70 | 30.70 | -1.60% | 36,776 |
| Apr 28, 2026 | 30.50 | 32.00 | 29.10 | 31.20 | 31.20 | 0.97% | 41,486 |
| Apr 27, 2026 | 29.90 | 30.90 | 29.90 | 30.90 | 30.90 | 6.55% | 42,162 |
| Apr 24, 2026 | 26.90 | 30.00 | 26.90 | 29.00 | 29.00 | 12.40% | 63,694 |
| Apr 23, 2026 | 26.00 | 26.50 | 25.70 | 25.80 | 25.80 | -1.53% | 9,166 |
| Apr 22, 2026 | 27.10 | 27.50 | 25.70 | 26.20 | 26.20 | -4.03% | 15,250 |
| Apr 21, 2026 | 27.30 | 28.00 | 27.10 | 27.30 | 27.30 | 0.37% | 6,027 |
| Apr 20, 2026 | 27.00 | 27.50 | 26.50 | 27.20 | 27.20 | -1.09% | 7,848 |
| Apr 17, 2026 | 27.00 | 27.50 | 26.70 | 27.50 | 27.50 | 0.36% | 15,336 |
| Apr 16, 2026 | 27.00 | 27.50 | 26.50 | 27.40 | 27.40 | 1.48% | 36,702 |
| Apr 15, 2026 | 27.00 | 28.00 | 26.40 | 27.00 | 27.00 | - | 15,633 |
| Apr 14, 2026 | 27.50 | 27.90 | 26.00 | 27.00 | 27.00 | -1.82% | 16,654 |
| Apr 13, 2026 | 27.00 | 27.70 | 26.80 | 27.50 | 27.50 | 1.85% | 7,404 |
| Apr 10, 2026 | 25.60 | 27.20 | 25.60 | 27.00 | 27.00 | 3.05% | 10,707 |
| Apr 9, 2026 | 26.80 | 27.10 | 26.00 | 26.20 | 26.20 | -1.87% | 11,650 |
| Apr 8, 2026 | 25.20 | 26.80 | 25.20 | 26.70 | 26.70 | 5.95% | 15,780 |
| Apr 7, 2026 | 25.40 | 25.80 | 24.70 | 25.20 | 25.20 | -0.79% | 5,579 |
| Apr 2, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 1,242 |
| Apr 1, 2026 | 25.00 | 26.20 | 25.00 | 25.80 | 25.80 | 3.20% | 14,448 |
| Mar 31, 2026 | 24.00 | 25.10 | 24.00 | 25.00 | 25.00 | 3.31% | 9,882 |
| Mar 30, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | 1.26% | 5,376 |
| Mar 27, 2026 | 24.20 | 24.50 | 23.60 | 23.90 | 23.90 | -2.85% | 2,316 |
| Mar 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 2,048 |
| Mar 25, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 10,339 |
| Mar 24, 2026 | 24.80 | 24.80 | 23.50 | 23.90 | 23.90 | -0.42% | 10,530 |
| Mar 23, 2026 | 23.80 | 24.00 | 22.50 | 24.00 | 24.00 | 0.84% | 20,846 |
| Mar 20, 2026 | 23.50 | 25.00 | 23.50 | 23.80 | 23.80 | -0.83% | 2,909 |
| Mar 19, 2026 | 24.10 | 24.30 | 22.80 | 24.00 | 24.00 | -4.38% | 28,639 |
| Mar 18, 2026 | 25.10 | 25.20 | 23.90 | 25.10 | 25.10 | 3.29% | 19,033 |
| Mar 17, 2026 | 24.30 | 24.90 | 24.20 | 24.30 | 24.30 | - | 22,870 |
| Mar 16, 2026 | 24.80 | 25.00 | 24.20 | 24.30 | 24.30 | -2.02% | 22,108 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 8,174 |
| Mar 12, 2026 | 25.60 | 25.60 | 24.70 | 25.30 | 25.30 | -0.78% | 7,103 |
| Mar 11, 2026 | 24.80 | 25.50 | 24.70 | 25.50 | 25.50 | 2.82% | 8,970 |
| Mar 10, 2026 | 23.70 | 25.40 | 23.70 | 24.80 | 24.80 | 4.64% | 23,942 |
| Mar 9, 2026 | 24.10 | 24.30 | 23.00 | 23.70 | 23.70 | -5.20% | 44,147 |
| Mar 6, 2026 | 25.20 | 25.50 | 24.70 | 25.00 | 25.00 | -0.40% | 16,471 |
| Mar 5, 2026 | 25.30 | 25.40 | 24.50 | 25.10 | 25.10 | 3.29% | 11,094 |
| Mar 4, 2026 | 24.40 | 25.40 | 23.90 | 24.30 | 24.30 | -2.80% | 18,375 |
| Mar 3, 2026 | 25.90 | 25.90 | 24.30 | 25.00 | 25.00 | -1.96% | 17,234 |
| Mar 2, 2026 | 25.20 | 26.00 | 24.10 | 25.50 | 25.50 | 2.00% | 34,039 |
| 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 |