Troax Group AB (publ) (STO:TROAX)
Sweden · Delayed Price · Currency is SEK 96.30
-1.20 (-1.23%)
Mar 4, 2026, 1:43 PM CET
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 97.90 | 97.90 | 95.30 | 97.30 | - | -1.02% | 137,052 |
| Mar 2, 2026 | 98.70 | 99.60 | 97.50 | 98.30 | 98.30 | -3.06% | 97,694 |
| Feb 27, 2026 | 98.80 | 101.40 | 98.20 | 101.40 | 101.40 | 2.63% | 83,076 |
| Feb 26, 2026 | 98.50 | 99.20 | 97.00 | 98.80 | 98.80 | 0.71% | 180,000 |
| Feb 25, 2026 | 96.50 | 98.80 | 95.10 | 98.10 | 98.10 | 2.40% | 73,416 |
| Feb 24, 2026 | 97.30 | 99.10 | 95.30 | 95.80 | 95.80 | -1.44% | 60,582 |
| Feb 23, 2026 | 98.70 | 98.70 | 96.00 | 97.20 | 97.20 | -1.82% | 86,111 |
| Feb 20, 2026 | 100.00 | 101.00 | 97.30 | 99.00 | 99.00 | -0.90% | 176,103 |
| Feb 19, 2026 | 96.80 | 101.00 | 95.80 | 99.90 | 99.90 | 3.63% | 234,922 |
| Feb 18, 2026 | 98.00 | 98.00 | 95.80 | 96.40 | 96.40 | -1.43% | 73,023 |
| Feb 17, 2026 | 98.10 | 98.80 | 96.30 | 97.80 | 97.80 | 0.41% | 40,552 |
| Feb 16, 2026 | 95.90 | 99.10 | 95.60 | 97.40 | 97.40 | 1.88% | 63,222 |
| Feb 13, 2026 | 96.40 | 96.70 | 95.30 | 95.60 | 95.60 | -0.73% | 98,865 |
| Feb 12, 2026 | 93.10 | 97.20 | 91.50 | 96.30 | 96.30 | 3.33% | 306,469 |
| Feb 11, 2026 | 96.30 | 96.30 | 93.20 | 93.20 | 93.20 | -3.12% | 229,583 |
| Feb 10, 2026 | 98.60 | 99.50 | 96.10 | 96.20 | 96.20 | -2.14% | 142,119 |
| Feb 9, 2026 | 104.00 | 104.00 | 97.80 | 98.30 | 98.30 | -4.56% | 795,150 |
| Feb 6, 2026 | 112.20 | 112.40 | 103.00 | 103.00 | 103.00 | -8.04% | 239,385 |
| Feb 5, 2026 | 145.80 | 146.00 | 109.40 | 112.00 | 112.00 | -23.50% | 338,255 |
| Feb 4, 2026 | 145.20 | 146.80 | 142.60 | 146.40 | 146.40 | 0.97% | 59,900 |
| Feb 3, 2026 | 148.20 | 148.40 | 141.40 | 145.00 | 145.00 | -1.23% | 43,157 |
| Feb 2, 2026 | 145.60 | 146.80 | 143.20 | 146.80 | 146.80 | 1.24% | 130,883 |
| Jan 30, 2026 | 147.00 | 147.20 | 145.00 | 145.00 | 145.00 | -1.76% | 55,621 |
| Jan 29, 2026 | 148.00 | 149.00 | 146.60 | 147.60 | 147.60 | -0.27% | 22,469 |
| Jan 28, 2026 | 148.80 | 149.60 | 148.00 | 148.00 | 148.00 | -0.13% | 13,306 |
| Jan 27, 2026 | 149.40 | 149.40 | 147.20 | 148.20 | 148.20 | -0.27% | 15,220 |
| Jan 26, 2026 | 151.80 | 151.80 | 148.00 | 148.60 | 148.60 | -1.98% | 13,026 |
| Jan 23, 2026 | 150.00 | 152.00 | 149.00 | 151.60 | 151.60 | 1.07% | 22,828 |
| Jan 22, 2026 | 143.00 | 151.40 | 143.00 | 150.00 | 150.00 | 4.90% | 45,660 |
| Jan 21, 2026 | 141.40 | 143.80 | 141.00 | 143.00 | 143.00 | 0.42% | 22,406 |
| Jan 20, 2026 | 143.00 | 143.60 | 141.60 | 142.40 | 142.40 | -0.42% | 34,888 |
| Jan 19, 2026 | 144.80 | 144.80 | 141.80 | 143.00 | 143.00 | -2.99% | 21,047 |
| Jan 16, 2026 | 148.40 | 149.00 | 145.80 | 147.40 | 147.40 | -0.81% | 15,502 |
| Jan 15, 2026 | 143.60 | 149.00 | 143.40 | 148.60 | 148.60 | 2.77% | 41,121 |
| Jan 14, 2026 | 144.20 | 145.60 | 142.40 | 144.60 | 144.60 | -0.14% | 445,150 |
| Jan 13, 2026 | 145.20 | 146.40 | 143.40 | 144.80 | 144.80 | -1.09% | 141,101 |
| Jan 12, 2026 | 149.40 | 150.80 | 145.80 | 146.40 | 146.40 | -2.92% | 426,562 |
| Jan 9, 2026 | 149.40 | 151.00 | 147.60 | 150.80 | 150.80 | 0.67% | 16,362 |
| Jan 8, 2026 | 151.00 | 151.00 | 147.40 | 149.80 | 149.80 | -1.71% | 19,249 |
| Jan 7, 2026 | 147.00 | 152.40 | 146.60 | 152.40 | 152.40 | 5.10% | 42,611 |
| Jan 5, 2026 | 146.60 | 146.80 | 144.20 | 145.00 | 145.00 | -1.09% | 26,819 |
| Jan 2, 2026 | 149.00 | 149.20 | 146.00 | 146.60 | 146.60 | -1.61% | 20,841 |
| 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 |