Train Alliance AB (publ) (STO:TRAIN.B)
Sweden · Delayed Price · Currency is SEK 6.92
+0.28 (4.22%)
At close: Jul 3, 2026
Train Alliance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.64 | 7.14 | 6.40 | 6.92 | 6.92 | 4.22% | 124,878 |
| Jul 2, 2026 | 6.66 | 6.86 | 6.40 | 6.64 | 6.64 | -2.92% | 73,457 |
| Jul 1, 2026 | 6.40 | 6.96 | 6.26 | 6.84 | 6.84 | 7.89% | 166,755 |
| Jun 30, 2026 | 7.68 | 7.78 | 6.12 | 6.34 | 6.34 | -13.15% | 284,511 |
| Jun 29, 2026 | 7.40 | 7.72 | 7.30 | 7.30 | 7.30 | -1.35% | 53,069 |
| Jun 26, 2026 | 7.54 | 7.78 | 7.30 | 7.40 | 7.40 | -5.61% | 66,569 |
| Jun 25, 2026 | 7.80 | 7.92 | 7.02 | 7.84 | 7.84 | 0.77% | 178,439 |
| Jun 24, 2026 | 8.32 | 8.60 | 7.08 | 7.78 | 7.78 | -6.49% | 300,854 |
| Jun 23, 2026 | 8.52 | 9.18 | 8.08 | 8.32 | 8.32 | -1.65% | 170,303 |
| Jun 22, 2026 | 10.85 | 10.85 | 7.50 | 8.46 | 8.46 | -58.53% | 947,387 |
| Mar 2, 2026 | 20.00 | 20.40 | 19.95 | 20.40 | 20.40 | -0.49% | 1,119 |
| Feb 27, 2026 | 20.30 | 20.50 | 20.00 | 20.50 | 20.50 | - | 14,526 |
| Feb 26, 2026 | 20.60 | 21.00 | 20.20 | 20.50 | 20.50 | - | 18,468 |
| Feb 25, 2026 | 20.40 | 20.90 | 20.30 | 20.50 | 20.50 | -0.97% | 20,110 |
| Feb 24, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | - | 19,425 |
| Feb 23, 2026 | 20.60 | 20.80 | 20.30 | 20.70 | 20.70 | - | 43,919 |
| Feb 20, 2026 | 21.00 | 22.00 | 20.30 | 20.70 | 20.70 | 2.99% | 81,323 |
| Feb 19, 2026 | 20.10 | 20.50 | 19.75 | 20.10 | 20.10 | -1.47% | 6,120 |
| Feb 18, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 11,013 |
| Feb 17, 2026 | 20.20 | 20.50 | 20.10 | 20.10 | 20.10 | -0.50% | 13,352 |
| Feb 16, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 4,100 |
| Feb 13, 2026 | 19.65 | 20.50 | 19.65 | 20.50 | 20.50 | 2.50% | 13,729 |
| Feb 12, 2026 | 20.10 | 20.30 | 19.55 | 20.00 | 20.00 | - | 26,305 |
| Feb 11, 2026 | 20.30 | 20.30 | 19.70 | 20.00 | 20.00 | -1.48% | 11,021 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | - | 5,838 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 9,777 |
| Feb 6, 2026 | 20.40 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 17,698 |
| Feb 5, 2026 | 19.85 | 20.30 | 19.85 | 20.00 | 20.00 | - | 15,139 |
| Feb 4, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 20,389 |
| Feb 3, 2026 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | - | 35,297 |
| Feb 2, 2026 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | - | 8,357 |
| Jan 30, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | - | 25,820 |
| Jan 29, 2026 | 19.95 | 20.30 | 19.80 | 20.30 | 20.30 | 1.00% | 28,819 |
| Jan 28, 2026 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | - | 22,236 |
| Jan 27, 2026 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | - | 15,168 |
| Jan 26, 2026 | 19.90 | 20.20 | 19.85 | 20.10 | 20.10 | 1.01% | 16,267 |
| Jan 23, 2026 | 19.95 | 20.00 | 19.55 | 19.90 | 19.90 | - | 18,650 |
| Jan 22, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.90 | 2.31% | 18,600 |
| Jan 21, 2026 | 19.20 | 19.45 | 19.10 | 19.45 | 19.45 | - | 36,633 |
| 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% | 25,459 |
| Jan 5, 2026 | 19.90 | 20.40 | 19.85 | 20.20 | 20.20 | 1.76% | 20,081 |