Tången Industrikapital AB (publ) (STO:TANGEN.B)
Sweden · Delayed Price · Currency is SEK 89.80
+2.05 (2.34%)
Oct 16, 2026, 5:29 PM CET
Tången Industrikapital AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 87.75 | 89.95 | 87.75 | 89.80 | 89.80 | 2.34% | 69,939 |
| Oct 15, 2026 | 85.90 | 87.75 | 84.10 | 87.75 | 87.75 | 0.46% | 28,909 |
| Oct 14, 2026 | 88.25 | 88.25 | 86.10 | 87.35 | 87.35 | 0.17% | 54,009 |
| Oct 13, 2026 | 83.00 | 87.50 | 82.00 | 87.20 | 87.20 | 4.93% | 223,238 |
| Oct 12, 2026 | 86.45 | 86.45 | 82.10 | 83.10 | 83.10 | -1.77% | 118,916 |
| Oct 9, 2026 | 82.35 | 85.00 | 82.35 | 84.60 | 84.60 | 2.73% | 161,238 |
| Oct 8, 2026 | 83.00 | 83.10 | 81.25 | 82.35 | 82.35 | - | 31,572 |
| Oct 7, 2026 | 84.70 | 84.70 | 82.00 | 82.35 | 82.35 | -3.12% | 33,818 |
| Oct 6, 2026 | 83.65 | 86.60 | 83.65 | 85.00 | 85.00 | 1.19% | 126,595 |
| Oct 5, 2026 | 83.80 | 85.00 | 80.90 | 84.00 | 84.00 | 3.96% | 34,574 |
| Oct 2, 2026 | 82.00 | 82.15 | 80.20 | 80.80 | 80.80 | -0.49% | 16,200 |
| Oct 1, 2026 | 82.25 | 83.00 | 81.05 | 81.20 | 81.20 | -1.28% | 18,246 |
| Sep 30, 2026 | 82.50 | 83.45 | 81.95 | 82.25 | 82.25 | 0.24% | 20,070 |
| Sep 29, 2026 | 82.00 | 83.00 | 81.55 | 82.05 | 82.05 | 0.06% | 83,886 |
| Sep 28, 2026 | 84.90 | 85.05 | 82.00 | 82.00 | 82.00 | -2.73% | 19,890 |
| 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 |