Troax Group AB (publ) (STO:TROAX)
Sweden · Delayed Price · Currency is SEK 149.00
-1.80 (-1.19%)
At close: Dec 30, 2025
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 150.60 | 150.60 | 147.40 | 149.00 | 149.00 | -1.19% | 24,991 |
| Dec 29, 2025 | 148.00 | 150.80 | 147.60 | 150.80 | 150.80 | 1.89% | 22,954 |
| Dec 23, 2025 | 147.00 | 150.20 | 146.60 | 148.00 | 148.00 | 0.68% | 20,937 |
| Dec 22, 2025 | 147.40 | 148.40 | 145.60 | 147.00 | 147.00 | -0.27% | 32,521 |
| Dec 19, 2025 | 146.00 | 147.60 | 144.60 | 147.40 | 147.40 | 1.10% | 58,199 |
| Dec 18, 2025 | 145.20 | 145.80 | 143.20 | 145.80 | 145.80 | 0.41% | 13,272 |
| Dec 17, 2025 | 146.00 | 146.40 | 143.40 | 145.20 | 145.20 | -0.82% | 35,195 |
| Dec 16, 2025 | 146.00 | 146.80 | 144.20 | 146.40 | 146.40 | 0.41% | 27,632 |
| Dec 15, 2025 | 146.80 | 149.00 | 144.80 | 145.80 | 145.80 | -0.14% | 46,150 |
| Dec 12, 2025 | 142.40 | 146.40 | 141.40 | 146.00 | 146.00 | 3.25% | 343,776 |
| Dec 11, 2025 | 140.60 | 142.40 | 138.40 | 141.40 | 141.40 | 0.71% | 97,810 |
| Dec 10, 2025 | 136.60 | 141.40 | 136.00 | 140.40 | 140.40 | 2.48% | 157,125 |
| Dec 9, 2025 | 137.40 | 139.00 | 136.80 | 137.00 | 137.00 | -0.29% | 29,537 |
| Dec 8, 2025 | 140.20 | 140.20 | 137.00 | 137.40 | 137.40 | -1.29% | 24,899 |
| Dec 5, 2025 | 140.20 | 140.40 | 138.20 | 139.20 | 139.20 | -0.71% | 17,471 |
| Dec 4, 2025 | 133.60 | 141.80 | 133.60 | 140.20 | 140.20 | 4.32% | 37,375 |
| Dec 3, 2025 | 136.20 | 137.20 | 133.20 | 134.40 | 134.40 | -1.03% | 29,736 |
| Dec 2, 2025 | 137.80 | 138.00 | 135.20 | 135.80 | 135.80 | -2.30% | 92,433 |
| Dec 1, 2025 | 140.20 | 140.20 | 137.60 | 139.00 | 139.00 | -0.71% | 38,722 |
| Nov 28, 2025 | 141.00 | 141.40 | 139.20 | 140.00 | 140.00 | -0.57% | 143,655 |
| Nov 27, 2025 | 138.80 | 141.60 | 138.80 | 140.80 | 140.80 | 1.59% | 784,106 |
| Nov 26, 2025 | 140.20 | 141.00 | 138.40 | 138.60 | 138.60 | -1.70% | 31,071 |
| Nov 25, 2025 | 139.20 | 142.40 | 138.40 | 141.00 | 141.00 | 2.17% | 56,539 |
| Nov 24, 2025 | 136.80 | 138.20 | 136.20 | 138.00 | 138.00 | 1.32% | 55,211 |
| Nov 21, 2025 | 135.60 | 136.40 | 133.40 | 136.20 | 136.20 | 0.59% | 233,780 |
| Nov 20, 2025 | 136.80 | 137.20 | 134.60 | 135.40 | 135.40 | 0.30% | 33,311 |
| Nov 19, 2025 | 131.20 | 136.60 | 131.20 | 135.00 | 135.00 | 2.43% | 39,114 |
| Nov 18, 2025 | 133.20 | 134.00 | 131.00 | 131.80 | 131.80 | -1.20% | 75,694 |
| Nov 17, 2025 | 137.80 | 138.20 | 133.20 | 133.40 | 133.40 | -2.91% | 32,857 |
| Nov 14, 2025 | 140.00 | 140.00 | 135.60 | 137.40 | 137.40 | -1.01% | 30,533 |
| Nov 13, 2025 | 142.80 | 142.80 | 138.60 | 138.80 | 138.80 | -2.25% | 282,817 |
| Nov 12, 2025 | 143.00 | 143.40 | 140.40 | 142.00 | 142.00 | - | 48,469 |
| Nov 11, 2025 | 138.80 | 142.80 | 137.60 | 142.00 | 142.00 | 2.01% | 48,684 |
| Nov 10, 2025 | 137.00 | 139.80 | 137.00 | 139.20 | 139.20 | 2.05% | 146,043 |
| Nov 7, 2025 | 137.20 | 137.60 | 135.20 | 136.40 | 136.40 | 0.29% | 19,996 |
| Nov 6, 2025 | 143.60 | 145.60 | 136.00 | 136.00 | 136.00 | -5.56% | 167,596 |
| Nov 5, 2025 | 142.00 | 144.40 | 140.20 | 144.00 | 144.00 | 1.84% | 106,080 |
| Nov 4, 2025 | 145.40 | 145.40 | 140.00 | 141.40 | 141.40 | -3.02% | 70,436 |
| Nov 3, 2025 | 143.60 | 146.40 | 143.00 | 145.80 | 145.80 | 0.83% | 58,866 |
| Oct 31, 2025 | 141.40 | 146.00 | 141.40 | 144.60 | 144.60 | 2.41% | 49,790 |
| Oct 30, 2025 | 153.60 | 155.20 | 141.20 | 141.20 | 141.20 | -7.71% | 623,640 |
| Oct 29, 2025 | 157.80 | 164.00 | 144.20 | 153.00 | 153.00 | -3.41% | 205,831 |
| Oct 28, 2025 | 154.00 | 159.40 | 153.00 | 158.40 | 158.40 | 3.53% | 120,623 |
| Oct 27, 2025 | 147.80 | 153.40 | 147.00 | 153.00 | 153.00 | 3.94% | 60,114 |
| Oct 24, 2025 | 145.60 | 148.80 | 145.20 | 147.20 | 147.20 | 1.52% | 25,360 |
| Oct 23, 2025 | 146.60 | 149.00 | 141.80 | 145.00 | 145.00 | -2.42% | 97,601 |
| Oct 22, 2025 | 144.20 | 148.60 | 144.20 | 148.60 | 148.60 | 1.09% | 66,911 |
| Oct 21, 2025 | 144.40 | 147.00 | 143.80 | 147.00 | 147.00 | 1.94% | 8,029 |
| Oct 20, 2025 | 143.80 | 145.40 | 143.00 | 144.20 | 144.20 | 0.84% | 41,478 |
| Oct 17, 2025 | 143.20 | 143.60 | 139.20 | 143.00 | 143.00 | -0.42% | 25,094 |