Tribox Group AB (publ) (STO:TRIBO.B)
Sweden · Delayed Price · Currency is SEK 0.1800
-0.0060 (-3.23%)
At close: Jan 20, 2026
Tribox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 414,807 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.92% | 377,852 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.88% | 445,608 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 1,753,798 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 1,094,029 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.27% | 299,645 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 437,262 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 664,478 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 1,423,325 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.02% | 1,593,077 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 10.25% | 624,280 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.50% | 745,090 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 524,194 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 1,139,128 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 427,880 |
| Dec 22, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -3.96% | 300,304 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.34% | 385,243 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.79% | 77,752 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.25% | 472,270 |
| Dec 16, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -1.97% | 673,228 |
| Dec 15, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 4.64% | 1,292,557 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.27% | 165,001 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.25% | 1,269,224 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.41% | 937,181 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.09% | 158,229 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.35% | 248,554 |
| Dec 5, 2025 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | 10.40% | 2,160,540 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.85% | 335,854 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 110,281 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 120,098 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.46% | 188,447 |
| Nov 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.50% | 15,905 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 14,264 |
| Nov 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -3.88% | 105,016 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 136,114 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 293,056 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 463,462 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 115,367 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.41% | 260,296 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.39% | 617,159 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 92,666 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.12% | 141,822 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 82,798 |
| Nov 12, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 1.30% | 220,954 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 99,354 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 54,345 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.71% | 5,080 |
| Nov 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.27% | 22,208 |
| Nov 5, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 10,456 |
| Nov 4, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -5.95% | 296,121 |