Train Alliance AB (publ) (STO:TRAIN.B)
Sweden · Delayed Price · Currency is SEK 19.55
-0.25 (-1.26%)
At close: Jan 16, 2026
Train Alliance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 19.15 | 19.50 | 19.15 | 19.45 | 19.45 | - | 12,798 |
| Jan 19, 2026 | 19.20 | 19.45 | 19.00 | 19.45 | 19.45 | -0.51% | 21,667 |
| Jan 16, 2026 | 19.45 | 19.75 | 19.35 | 19.55 | 19.55 | -1.26% | 13,478 |
| Jan 15, 2026 | 19.80 | 19.85 | 19.40 | 19.80 | 19.80 | -0.50% | 22,310 |
| Jan 14, 2026 | 19.85 | 19.95 | 19.50 | 19.90 | 19.90 | 0.76% | 7,706 |
| Jan 13, 2026 | 19.95 | 19.95 | 19.60 | 19.75 | 19.75 | -1.00% | 18,554 |
| Jan 12, 2026 | 19.75 | 19.95 | 19.60 | 19.95 | 19.95 | 0.76% | 40,917 |
| Jan 9, 2026 | 19.70 | 19.95 | 19.45 | 19.80 | 19.80 | -1.00% | 25,053 |
| Jan 8, 2026 | 20.10 | 20.40 | 19.70 | 20.00 | 20.00 | -0.50% | 10,524 |
| Jan 7, 2026 | 20.20 | 20.30 | 19.20 | 20.10 | 20.10 | -0.50% | 25,396 |
| Jan 5, 2026 | 19.90 | 20.40 | 19.85 | 20.20 | 20.20 | 1.76% | 20,081 |
| Jan 2, 2026 | 19.30 | 20.00 | 19.30 | 19.85 | 19.85 | 2.58% | 33,201 |
| Dec 30, 2025 | 19.45 | 19.45 | 19.05 | 19.35 | 19.35 | -0.51% | 32,520 |
| Dec 29, 2025 | 19.20 | 19.50 | 19.20 | 19.45 | 19.45 | 1.57% | 8,184 |
| Dec 23, 2025 | 19.25 | 19.50 | 19.10 | 19.15 | 19.15 | -1.54% | 22,176 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.10 | 19.45 | 19.45 | 0.52% | 18,160 |
| Dec 19, 2025 | 19.25 | 19.40 | 19.20 | 19.35 | 19.35 | 0.52% | 18,864 |
| Dec 18, 2025 | 19.50 | 19.80 | 19.25 | 19.25 | 19.25 | -2.28% | 21,753 |
| Dec 17, 2025 | 19.60 | 19.85 | 19.40 | 19.70 | 19.70 | 0.77% | 19,261 |
| Dec 16, 2025 | 19.85 | 19.85 | 19.45 | 19.55 | 19.55 | -1.51% | 3,050 |
| Dec 15, 2025 | 20.00 | 20.00 | 19.45 | 19.85 | 19.85 | 1.02% | 17,459 |
| Dec 12, 2025 | 19.50 | 20.00 | 19.50 | 19.65 | 19.65 | -1.75% | 6,592 |
| Dec 11, 2025 | 19.75 | 20.00 | 19.60 | 20.00 | 20.00 | 1.27% | 9,756 |
| Dec 10, 2025 | 20.10 | 20.10 | 19.70 | 19.75 | 19.75 | -1.74% | 2,366 |
| Dec 9, 2025 | 19.85 | 20.30 | 19.80 | 20.10 | 20.10 | 1.26% | 1,247 |
| Dec 8, 2025 | 20.40 | 20.40 | 19.75 | 19.85 | 19.85 | -2.70% | 17,026 |
| Dec 5, 2025 | 19.75 | 20.40 | 19.75 | 20.40 | 20.40 | 2.00% | 21,317 |
| Dec 4, 2025 | 20.40 | 20.60 | 19.90 | 20.00 | 20.00 | 0.50% | 8,130 |
| Dec 3, 2025 | 20.50 | 20.70 | 19.70 | 19.90 | 19.90 | -2.45% | 27,163 |
| Dec 2, 2025 | 20.20 | 20.70 | 20.10 | 20.40 | 20.40 | 2.00% | 16,309 |
| Dec 1, 2025 | 20.30 | 20.70 | 19.85 | 20.00 | 20.00 | -0.99% | 21,993 |
| Nov 28, 2025 | 20.30 | 20.50 | 20.00 | 20.20 | 20.20 | 0.50% | 25,928 |
| Nov 27, 2025 | 19.90 | 20.10 | 19.40 | 20.10 | 20.10 | 1.01% | 140,214 |
| Nov 26, 2025 | 19.70 | 19.95 | 19.45 | 19.90 | 19.90 | 1.27% | 7,637 |
| Nov 25, 2025 | 19.90 | 20.00 | 19.35 | 19.65 | 19.65 | -1.01% | 24,451 |
| Nov 24, 2025 | 19.25 | 20.00 | 19.00 | 19.85 | 19.85 | 2.32% | 52,899 |
| Nov 21, 2025 | 19.55 | 19.55 | 18.85 | 19.40 | 19.40 | - | 8,952 |
| Nov 20, 2025 | 19.45 | 19.60 | 19.25 | 19.40 | 19.40 | 0.52% | 15,510 |
| Nov 19, 2025 | 19.00 | 19.30 | 18.50 | 19.30 | 19.30 | - | 12,018 |
| Nov 18, 2025 | 19.25 | 19.35 | 19.15 | 19.30 | 19.30 | 1.58% | 2,539 |
| Nov 17, 2025 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -0.52% | 4,387 |
| Nov 14, 2025 | 19.85 | 19.85 | 19.00 | 19.10 | 19.10 | -0.26% | 11,033 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.03% | 34,306 |
| Nov 12, 2025 | 19.80 | 19.95 | 19.35 | 19.35 | 19.35 | -1.78% | 16,629 |
| Nov 11, 2025 | 19.55 | 19.95 | 19.55 | 19.70 | 19.70 | 2.34% | 24,924 |
| Nov 10, 2025 | 19.30 | 19.70 | 19.20 | 19.25 | 19.25 | -0.26% | 9,693 |
| Nov 7, 2025 | 19.40 | 19.50 | 19.15 | 19.30 | 19.30 | -0.52% | 15,847 |
| Nov 6, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.27% | 18,842 |
| Nov 5, 2025 | 19.60 | 20.10 | 19.60 | 19.85 | 19.85 | 0.25% | 31,946 |
| Nov 4, 2025 | 20.20 | 20.30 | 19.55 | 19.80 | 19.80 | -1.49% | 72,920 |