Train Alliance AB (publ) (STO:TRAIN.B)
Sweden · Delayed Price · Currency is SEK 5.30
-0.28 (-5.02%)
Nov 2, 2026, 5:29 PM CET
Train Alliance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.58 | 5.58 | 5.30 | 5.30 | 5.30 | -5.02% | 26,619 |
| Oct 30, 2026 | 5.54 | 5.60 | 5.44 | 5.58 | 5.58 | 0.72% | 11,056 |
| Oct 29, 2026 | 5.50 | 5.62 | 5.42 | 5.54 | 5.54 | -1.07% | 6,072 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.36 | 5.60 | 5.60 | 0.72% | 17,169 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.40 | 5.56 | 5.56 | -0.36% | 21,824 |
| Oct 26, 2026 | 5.44 | 5.70 | 5.44 | 5.58 | 5.58 | 2.20% | 12,908 |
| Oct 23, 2026 | 5.78 | 5.80 | 5.36 | 5.46 | 5.46 | -4.21% | 22,011 |
| Oct 22, 2026 | 5.38 | 5.80 | 5.38 | 5.70 | 5.70 | -1.72% | 105,494 |
| Oct 21, 2026 | 5.50 | 5.80 | 5.42 | 5.80 | 5.80 | 4.32% | 87,641 |
| Oct 20, 2026 | 5.60 | 5.74 | 5.40 | 5.56 | 5.56 | -1.07% | 13,908 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.28 | 5.62 | 5.62 | -5.07% | 114,958 |
| Oct 16, 2026 | 5.14 | 6.50 | 5.10 | 5.92 | 5.92 | 14.73% | 131,497 |
| Oct 15, 2026 | 5.20 | 5.30 | 5.16 | 5.16 | 5.16 | -2.27% | 13,209 |
| Oct 14, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | 1.54% | 8,835 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -0.38% | 83,524 |
| 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 |