Train Alliance AB (publ) (STO:TRAIN.B)
Sweden · Delayed Price · Currency is SEK 6.20
-0.04 (-0.64%)
Sep 2, 2026, 5:29 PM CET
Train Alliance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 6.10 | 6.24 | 6.10 | 6.18 | 6.18 | 0.32% | 39,485 |
| Aug 3, 2026 | 6.20 | 6.32 | 6.02 | 6.16 | 6.16 | -0.65% | 13,882 |
| Jul 31, 2026 | 6.12 | 6.32 | 6.00 | 6.20 | 6.20 | -0.96% | 35,960 |
| Jul 30, 2026 | 6.22 | 6.26 | 6.20 | 6.26 | 6.26 | -0.95% | 4,294 |
| Jul 29, 2026 | 6.14 | 6.40 | 6.14 | 6.32 | 6.32 | 2.27% | 52,551 |
| Jul 28, 2026 | 6.22 | 6.30 | 6.10 | 6.18 | 6.18 | -1.90% | 15,892 |
| Jul 27, 2026 | 6.36 | 6.36 | 6.16 | 6.30 | 6.30 | -1.25% | 6,908 |
| Jul 24, 2026 | 6.12 | 6.50 | 6.10 | 6.38 | 6.38 | 2.57% | 29,456 |
| Jul 23, 2026 | 6.16 | 6.26 | 6.10 | 6.22 | 6.22 | 1.30% | 20,992 |
| Jul 22, 2026 | 6.44 | 6.44 | 6.10 | 6.14 | 6.14 | -4.95% | 65,301 |
| Jul 21, 2026 | 6.46 | 6.72 | 6.22 | 6.46 | 6.46 | - | 77,797 |
| Jul 20, 2026 | 6.66 | 6.66 | 6.46 | 6.46 | 6.46 | -5.56% | 13,654 |
| Jul 17, 2026 | 6.56 | 6.84 | 6.44 | 6.84 | 6.84 | 4.27% | 32,979 |
| Jul 16, 2026 | 6.52 | 6.56 | 6.16 | 6.56 | 6.56 | 0.61% | 24,050 |
| Jul 15, 2026 | 6.82 | 6.82 | 6.32 | 6.52 | 6.52 | -4.40% | 47,605 |
| Jul 14, 2026 | 6.78 | 7.16 | 6.78 | 6.82 | 6.82 | -1.16% | 19,601 |
| Jul 13, 2026 | 6.96 | 6.96 | 6.74 | 6.90 | 6.90 | -0.86% | 8,317 |
| Jul 10, 2026 | 6.40 | 7.12 | 6.40 | 6.96 | 6.96 | 5.78% | 43,953 |
| Jul 9, 2026 | 6.50 | 6.66 | 6.46 | 6.58 | 6.58 | -1.20% | 46,113 |
| Jul 8, 2026 | 6.54 | 6.80 | 6.36 | 6.66 | 6.66 | 1.83% | 33,839 |
| Jul 7, 2026 | 6.86 | 6.86 | 6.52 | 6.54 | 6.54 | -5.22% | 132,040 |
| Jul 6, 2026 | 6.90 | 7.14 | 6.62 | 6.90 | 6.90 | -0.29% | 31,114 |
| 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 |