Train Alliance AB (publ) (STO:TRAIN.B)
Sweden · Delayed Price · Currency is SEK 5.32
+0.10 (1.92%)
Oct 13, 2026, 12:35 PM CET
Train Alliance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 5.50 | 5.50 | 5.10 | 5.32 | 5.32 | 1.92% | 72,515 |
| Oct 12, 2026 | 5.22 | 5.30 | 4.91 | 5.22 | 5.22 | - | 108,560 |
| Oct 9, 2026 | 4.77 | 5.34 | 4.77 | 5.22 | 5.22 | 12.26% | 259,792 |
| Oct 8, 2026 | 4.90 | 4.90 | 4.25 | 4.65 | 4.65 | -0.64% | 200,451 |
| Oct 7, 2026 | 4.01 | 5.88 | 3.58 | 4.68 | 4.68 | 19.08% | 374,810 |
| Oct 6, 2026 | 4.00 | 4.05 | 3.82 | 3.93 | 3.93 | -3.91% | 134,140 |
| Oct 5, 2026 | 4.09 | 4.21 | 4.02 | 4.09 | 4.09 | -1.92% | 130,239 |
| Oct 2, 2026 | 4.48 | 4.79 | 4.17 | 4.17 | 4.17 | -6.92% | 78,464 |
| Oct 1, 2026 | 5.12 | 5.12 | 4.00 | 4.48 | 4.48 | -21.68% | 468,915 |
| Sep 30, 2026 | 5.78 | 5.86 | 5.72 | 5.72 | 5.72 | -1.04% | 23,654 |
| Sep 29, 2026 | 5.80 | 5.88 | 5.76 | 5.78 | 5.78 | -1.03% | 6,147 |
| Sep 28, 2026 | 5.92 | 5.92 | 5.80 | 5.84 | 5.84 | -0.68% | 28,459 |
| Sep 25, 2026 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.97% | 14,338 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.94 | 6.06 | 6.06 | 1.00% | 14,503 |
| Sep 23, 2026 | 6.06 | 6.14 | 5.94 | 6.00 | 6.00 | 1.01% | 27,659 |
| Sep 22, 2026 | 5.90 | 6.04 | 5.90 | 5.94 | 5.94 | - | 40,629 |
| Sep 21, 2026 | 6.12 | 6.36 | 5.94 | 5.94 | 5.94 | - | 62,814 |
| Sep 18, 2026 | 5.90 | 6.04 | 5.82 | 5.94 | 5.94 | -0.34% | 23,223 |
| Sep 17, 2026 | 6.00 | 6.12 | 5.88 | 5.96 | 5.96 | -0.67% | 19,535 |
| Sep 16, 2026 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 1.69% | 21,520 |
| Sep 15, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -1.34% | 16,087 |
| Sep 14, 2026 | 6.04 | 6.10 | 5.86 | 5.98 | 5.98 | -3.24% | 37,461 |
| Sep 11, 2026 | 6.38 | 6.38 | 6.06 | 6.18 | 6.18 | 0.32% | 28,338 |
| Sep 10, 2026 | 6.34 | 6.46 | 6.16 | 6.16 | 6.16 | -2.84% | 34,512 |
| Sep 9, 2026 | 6.60 | 6.60 | 6.10 | 6.34 | 6.34 | -3.06% | 80,597 |
| Sep 8, 2026 | 6.54 | 6.68 | 6.36 | 6.54 | 6.54 | - | 28,291 |
| Sep 7, 2026 | 7.08 | 7.58 | 6.50 | 6.54 | 6.54 | 7.57% | 193,822 |
| Sep 4, 2026 | 6.12 | 6.12 | 5.88 | 6.08 | 6.08 | -1.94% | 27,682 |
| Sep 3, 2026 | 6.20 | 6.30 | 6.02 | 6.20 | 6.20 | - | 41,032 |
| Sep 2, 2026 | 6.26 | 6.30 | 6.12 | 6.20 | 6.20 | -0.64% | 15,548 |
| Sep 1, 2026 | 6.26 | 6.38 | 6.02 | 6.24 | 6.24 | -0.32% | 48,236 |
| Aug 31, 2026 | 6.26 | 6.36 | 6.14 | 6.26 | 6.26 | -1.57% | 22,770 |
| Aug 28, 2026 | 6.40 | 6.58 | 6.30 | 6.36 | 6.36 | -3.64% | 34,844 |
| Aug 27, 2026 | 6.82 | 6.92 | 6.40 | 6.60 | 6.60 | -2.08% | 21,843 |
| Aug 26, 2026 | 6.30 | 6.98 | 6.26 | 6.74 | 6.74 | 7.32% | 28,464 |
| Aug 25, 2026 | 6.18 | 6.28 | 5.82 | 6.28 | 6.28 | -0.95% | 46,509 |
| Aug 24, 2026 | 6.14 | 6.34 | 6.12 | 6.34 | 6.34 | 0.96% | 23,683 |
| Aug 21, 2026 | 6.36 | 6.36 | 6.18 | 6.28 | 6.28 | -1.26% | 13,042 |
| Aug 20, 2026 | 6.34 | 6.36 | 6.26 | 6.36 | 6.36 | -0.63% | 3,621 |
| Aug 19, 2026 | 6.20 | 6.42 | 6.20 | 6.40 | 6.40 | - | 9,210 |
| Aug 18, 2026 | 6.46 | 6.46 | 6.04 | 6.40 | 6.40 | -1.54% | 8,093 |
| Aug 17, 2026 | 5.92 | 6.58 | 5.90 | 6.50 | 6.50 | 7.97% | 79,339 |
| Aug 14, 2026 | 5.86 | 6.08 | 5.86 | 6.02 | 6.02 | 0.33% | 23,394 |
| Aug 13, 2026 | 5.94 | 6.06 | 5.94 | 6.00 | 6.00 | -1.64% | 17,793 |
| Aug 12, 2026 | 6.10 | 6.10 | 5.94 | 6.10 | 6.10 | -0.33% | 20,024 |
| Aug 11, 2026 | 6.02 | 6.12 | 6.00 | 6.12 | 6.12 | 2.34% | 8,274 |
| Aug 10, 2026 | 6.12 | 6.12 | 5.94 | 5.98 | 5.98 | -1.64% | 22,036 |
| Aug 7, 2026 | 6.16 | 6.42 | 6.06 | 6.08 | 6.08 | -1.62% | 15,362 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.06 | 6.18 | 6.18 | -1.90% | 11,369 |
| Aug 5, 2026 | 6.18 | 6.40 | 6.14 | 6.30 | 6.30 | 1.94% | 12,058 |