Tribox Group AB (publ) (STO:TRIBO.B)
Sweden · Delayed Price · Currency is SEK 0.1990
-0.0020 (-1.00%)
At close: May 4, 2026
Tribox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 84,944 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 287,896 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 233,382 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 134,363 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 439,304 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 105,609 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 233,239 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 224,875 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 107,940 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 217,236 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.44% | 222,505 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 115,427 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 122,530 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 9,593 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 638,758 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 604,942 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 380,220 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 395,592 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.97% | 7,327 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.18% | 449,697 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.46% | 964,328 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 563,686 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 168,365 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.25% | 646,077 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.21% | 467,989 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 423,522 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.47% | 411,021 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 6.00% | 679,646 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 415,652 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.78% | 132,951 |
| Mar 17, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.93% | 966,359 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.47% | 310,988 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 1,108,718 |
| Mar 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.80% | 2,457,535 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -0.96% | 619,295 |
| Mar 10, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 6.94% | 451,827 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 1.04% | 325,159 |
| Mar 6, 2026 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | 3.49% | 3,145,062 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 795,584 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 299,921 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.50% | 873,439 |
| Mar 2, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 13.50% | 485,599 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.82% | 269,894 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.67% | 1,339,446 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.15% | 531,106 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.32% | 2,269,351 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.37% | 271,051 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 4.57% | 995,778 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 234,864 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 45,248 |