Troax Group AB (publ) (STO:TROAX)
Sweden · Delayed Price · Currency is SEK 134.40
-2.80 (-2.04%)
Aug 1, 2025, 5:29 PM CET
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.20 | 137.40 | 134.40 | 134.40 | 134.40 | -2.04% | 13,519 |
| Jul 31, 2025 | 138.00 | 140.00 | 135.00 | 137.20 | 137.20 | 1.93% | 55,221 |
| Jul 30, 2025 | 136.20 | 139.40 | 134.60 | 134.60 | 134.60 | -3.03% | 33,646 |
| Jul 29, 2025 | 138.60 | 139.40 | 136.20 | 138.80 | 138.80 | 0.14% | 18,188 |
| Jul 28, 2025 | 141.00 | 145.00 | 138.20 | 138.60 | 138.60 | -1.14% | 23,714 |
| Jul 25, 2025 | 141.20 | 142.20 | 139.40 | 140.20 | 140.20 | -0.99% | 16,706 |
| Jul 24, 2025 | 141.00 | 143.40 | 139.60 | 141.60 | 141.60 | 0.43% | 32,157 |
| Jul 23, 2025 | 139.80 | 143.20 | 139.80 | 141.00 | 141.00 | 1.00% | 20,789 |
| Jul 22, 2025 | 145.60 | 145.60 | 139.20 | 139.60 | 139.60 | -4.51% | 55,386 |
| Jul 21, 2025 | 145.80 | 151.00 | 145.00 | 146.20 | 146.20 | 0.27% | 42,727 |
| Jul 18, 2025 | 151.40 | 156.00 | 138.00 | 145.80 | 145.80 | -3.44% | 96,083 |
| Jul 17, 2025 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.40% | 30,376 |
| Jul 16, 2025 | 149.40 | 151.80 | 149.00 | 150.40 | 150.40 | 1.21% | 34,077 |
| Jul 15, 2025 | 148.60 | 152.00 | 147.20 | 148.60 | 148.60 | 2.20% | 49,760 |
| Jul 14, 2025 | 147.00 | 147.40 | 145.00 | 145.40 | 145.40 | -0.27% | 25,826 |
| Jul 11, 2025 | 151.60 | 151.60 | 145.80 | 145.80 | 145.80 | -3.83% | 56,189 |
| Jul 10, 2025 | 146.60 | 151.60 | 144.60 | 151.60 | 151.60 | 4.26% | 46,926 |
| Jul 9, 2025 | 145.80 | 147.80 | 144.80 | 145.40 | 145.40 | -0.82% | 31,060 |
| Jul 8, 2025 | 145.60 | 147.60 | 144.20 | 146.60 | 146.60 | 0.27% | 28,685 |
| Jul 7, 2025 | 148.00 | 149.20 | 145.60 | 146.20 | 146.20 | -1.75% | 18,918 |
| Jul 4, 2025 | 151.60 | 152.00 | 148.80 | 148.80 | 148.80 | -1.85% | 32,071 |
| Jul 3, 2025 | 149.60 | 153.00 | 149.60 | 151.60 | 151.60 | 1.47% | 25,877 |
| Jul 2, 2025 | 147.40 | 149.40 | 146.20 | 149.40 | 149.40 | 1.36% | 36,102 |
| Jul 1, 2025 | 144.60 | 147.40 | 143.60 | 147.40 | 147.40 | 2.65% | 46,536 |
| Jun 30, 2025 | 146.20 | 150.60 | 143.60 | 143.60 | 143.60 | -5.53% | 67,811 |
| Jun 27, 2025 | 151.20 | 152.40 | 148.00 | 152.00 | 152.00 | 4.11% | 33,865 |
| Jun 26, 2025 | 141.20 | 147.60 | 141.20 | 146.00 | 146.00 | 3.40% | 232,785 |
| Jun 25, 2025 | 139.80 | 143.60 | 137.60 | 141.20 | 141.20 | 0.14% | 217,298 |
| Jun 24, 2025 | 141.20 | 145.40 | 140.00 | 141.00 | 141.00 | 1.15% | 28,191 |
| Jun 23, 2025 | 138.60 | 140.00 | 137.80 | 139.40 | 139.40 | -0.29% | 34,960 |
| Jun 19, 2025 | 143.20 | 143.20 | 139.20 | 139.80 | 139.80 | -2.51% | 49,524 |
| Jun 18, 2025 | 140.20 | 146.20 | 140.20 | 143.40 | 143.40 | -1.65% | 28,817 |
| Jun 17, 2025 | 151.20 | 151.20 | 145.20 | 145.80 | 145.80 | -3.44% | 42,433 |
| Jun 16, 2025 | 149.40 | 151.80 | 148.60 | 151.00 | 151.00 | 1.21% | 12,290 |
| Jun 13, 2025 | 150.20 | 151.60 | 149.00 | 149.20 | 149.20 | -1.19% | 24,177 |
| Jun 12, 2025 | 154.00 | 155.20 | 150.80 | 151.00 | 151.00 | -3.45% | 74,136 |
| Jun 11, 2025 | 155.00 | 158.20 | 154.60 | 156.40 | 156.40 | -0.38% | 18,441 |
| Jun 10, 2025 | 158.60 | 159.80 | 156.20 | 157.00 | 157.00 | -2.00% | 33,652 |
| Jun 9, 2025 | 163.00 | 163.80 | 159.80 | 160.20 | 160.20 | 0.50% | 73,766 |
| Jun 5, 2025 | 157.80 | 161.20 | 157.40 | 159.40 | 159.40 | 1.27% | 235,418 |
| Jun 4, 2025 | 154.80 | 157.60 | 154.80 | 157.40 | 157.40 | 1.81% | 32,222 |
| Jun 3, 2025 | 156.20 | 156.20 | 152.40 | 154.60 | 154.60 | -1.15% | 59,670 |
| Jun 2, 2025 | 159.00 | 160.00 | 155.60 | 156.40 | 156.40 | -2.01% | 239,100 |
| May 30, 2025 | 164.00 | 164.00 | 156.60 | 159.60 | 159.60 | -2.44% | 191,806 |
| May 28, 2025 | 161.80 | 165.00 | 160.20 | 163.60 | 163.60 | 1.11% | 123,267 |
| May 27, 2025 | 160.00 | 163.60 | 159.60 | 161.80 | 161.80 | 1.25% | 139,034 |
| May 26, 2025 | 148.20 | 159.80 | 148.20 | 159.80 | 159.80 | 8.56% | 66,137 |
| May 23, 2025 | 144.80 | 149.40 | 144.60 | 147.20 | 147.20 | 1.66% | 53,534 |
| May 22, 2025 | 151.80 | 151.80 | 143.60 | 144.80 | 144.80 | -3.85% | 49,168 |
| May 21, 2025 | 151.80 | 152.20 | 148.20 | 150.60 | 150.60 | -1.18% | 32,151 |