Tången Industrikapital AB (publ) (STO:TANGEN.B)
Sweden · Delayed Price · Currency is SEK 84.30
+0.30 (0.36%)
Sep 25, 2026, 5:29 PM CET
Tången Industrikapital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.00 | 85.00 | 84.20 | 84.30 | 84.30 | 0.36% | 4,878 |
| Sep 24, 2026 | 84.05 | 84.40 | 83.30 | 84.00 | 84.00 | -0.12% | 17,745 |
| Sep 23, 2026 | 85.80 | 86.00 | 83.85 | 84.10 | 84.10 | -2.27% | 26,851 |
| Sep 22, 2026 | 87.40 | 87.70 | 85.65 | 86.05 | 86.05 | -1.54% | 10,317 |
| Sep 21, 2026 | 86.50 | 88.05 | 86.00 | 87.40 | 87.40 | 0.63% | 20,801 |
| Sep 18, 2026 | 87.15 | 87.80 | 85.50 | 86.85 | 86.85 | 0.58% | 15,066 |
| Sep 17, 2026 | 83.40 | 87.20 | 83.40 | 86.35 | 86.35 | 3.54% | 30,358 |
| Sep 16, 2026 | 83.70 | 85.00 | 83.40 | 83.40 | 83.40 | -0.18% | 11,452 |
| Sep 15, 2026 | 84.60 | 84.65 | 83.00 | 83.55 | 83.55 | -1.01% | 22,059 |
| Sep 14, 2026 | 87.85 | 87.85 | 84.05 | 84.40 | 84.40 | -2.93% | 28,492 |
| Sep 11, 2026 | 88.25 | 88.25 | 86.95 | 86.95 | 86.95 | -1.75% | 12,519 |
| Sep 10, 2026 | 89.85 | 89.95 | 88.20 | 88.50 | 88.50 | -1.12% | 87,872 |
| Sep 9, 2026 | 90.60 | 90.65 | 88.05 | 89.50 | 89.50 | -1.27% | 44,684 |
| Sep 8, 2026 | 91.50 | 92.50 | 90.20 | 90.65 | 90.65 | -0.82% | 42,275 |
| Sep 7, 2026 | 90.00 | 92.15 | 89.35 | 91.40 | 91.40 | 2.81% | 48,512 |
| Sep 4, 2026 | 90.00 | 90.45 | 87.65 | 88.90 | 88.90 | -0.34% | 11,860 |
| Sep 3, 2026 | 89.90 | 90.50 | 88.95 | 89.20 | 89.20 | -0.39% | 39,504 |
| Sep 2, 2026 | 86.65 | 91.45 | 86.00 | 89.55 | 89.55 | 2.99% | 71,821 |
| Sep 1, 2026 | 89.65 | 89.65 | 86.35 | 86.95 | 86.95 | -2.69% | 28,140 |
| Aug 31, 2026 | 90.00 | 90.35 | 88.80 | 89.35 | 89.35 | -0.72% | 24,558 |
| Aug 28, 2026 | 90.75 | 90.95 | 90.00 | 90.00 | 90.00 | -0.50% | 26,407 |
| Aug 27, 2026 | 89.95 | 91.50 | 89.80 | 90.45 | 90.45 | 0.11% | 60,188 |
| Aug 26, 2026 | 91.00 | 91.00 | 89.05 | 90.35 | 90.35 | 0.61% | 15,845 |
| Aug 25, 2026 | 90.00 | 91.00 | 89.40 | 89.80 | 89.80 | 0.11% | 33,518 |
| Aug 24, 2026 | 90.60 | 91.00 | 89.50 | 89.70 | 89.70 | -0.99% | 178,532 |
| Aug 21, 2026 | 89.50 | 91.00 | 88.20 | 90.60 | 90.60 | 1.80% | 42,603 |
| Aug 20, 2026 | 88.00 | 90.45 | 87.90 | 89.00 | 89.00 | 1.14% | 86,015 |
| Aug 19, 2026 | 88.40 | 88.40 | 86.00 | 88.00 | 88.00 | 0.40% | 51,281 |
| Aug 18, 2026 | 91.25 | 91.40 | 87.60 | 87.65 | 87.65 | -3.95% | 39,355 |
| Aug 17, 2026 | 94.10 | 94.10 | 88.50 | 91.25 | 91.25 | -2.93% | 136,567 |
| Aug 14, 2026 | 91.50 | 94.60 | 91.00 | 94.00 | 94.00 | 3.30% | 262,098 |
| Aug 13, 2026 | 95.00 | 97.95 | 86.80 | 91.00 | 91.00 | - | 407,952 |
| Aug 12, 2026 | 90.90 | 91.95 | 90.65 | 91.00 | 91.00 | 0.11% | 44,793 |
| Aug 11, 2026 | 90.00 | 91.95 | 88.15 | 90.90 | 90.90 | 2.65% | 93,819 |
| Aug 10, 2026 | 89.40 | 90.85 | 88.30 | 88.55 | 88.55 | -0.67% | 19,492 |
| Aug 7, 2026 | 90.70 | 90.75 | 87.60 | 89.15 | 89.15 | -1.71% | 33,205 |
| Aug 6, 2026 | 91.00 | 91.85 | 89.70 | 90.70 | 90.70 | 1.28% | 36,768 |
| Aug 5, 2026 | 88.00 | 91.00 | 87.40 | 89.55 | 89.55 | 1.94% | 43,212 |
| Aug 4, 2026 | 89.50 | 90.00 | 86.95 | 87.85 | 87.85 | -0.96% | 46,565 |
| Aug 3, 2026 | 87.75 | 89.65 | 86.90 | 88.70 | 88.70 | 1.14% | 11,753 |
| Jul 31, 2026 | 89.20 | 89.80 | 87.20 | 87.70 | 87.70 | -0.57% | 12,932 |
| Jul 30, 2026 | 89.00 | 92.25 | 86.10 | 88.20 | 88.20 | -0.90% | 52,380 |
| Jul 29, 2026 | 88.05 | 89.90 | 87.00 | 89.00 | 89.00 | 1.08% | 43,502 |
| Jul 28, 2026 | 87.50 | 88.20 | 87.45 | 88.05 | 88.05 | 0.69% | 21,188 |
| Jul 27, 2026 | 85.40 | 87.90 | 84.10 | 87.45 | 87.45 | 2.28% | 16,398 |
| Jul 24, 2026 | 85.70 | 85.70 | 84.00 | 85.50 | 85.50 | 2.03% | 14,351 |
| Jul 23, 2026 | 84.50 | 86.00 | 80.30 | 83.80 | 83.80 | 0.72% | 30,579 |
| Jul 22, 2026 | 87.20 | 87.30 | 82.00 | 83.20 | 83.20 | -4.04% | 23,065 |
| Jul 21, 2026 | 87.00 | 88.90 | 85.90 | 86.70 | 86.70 | 0.93% | 18,110 |
| Jul 20, 2026 | 86.00 | 88.00 | 85.80 | 85.90 | 85.90 | 0.12% | 44,804 |