Troax Group AB (publ) (STO:TROAX)
Sweden · Delayed Price · Currency is SEK 141.00
+0.60 (0.43%)
Aug 29, 2025, 5:29 PM CET
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 141.80 | 142.40 | 139.60 | 140.40 | 140.40 | - | 37,577 |
| Aug 27, 2025 | 143.00 | 143.40 | 140.00 | 140.40 | 140.40 | -1.27% | 25,000 |
| Aug 26, 2025 | 143.00 | 144.20 | 141.80 | 142.20 | 142.20 | -0.42% | 418,482 |
| Aug 25, 2025 | 147.60 | 147.60 | 142.60 | 142.80 | 142.80 | -2.86% | 194,111 |
| Aug 22, 2025 | 139.40 | 147.00 | 138.60 | 147.00 | 147.00 | 6.21% | 47,410 |
| Aug 21, 2025 | 137.60 | 140.20 | 137.60 | 138.40 | 138.40 | -0.14% | 19,169 |
| Aug 20, 2025 | 140.20 | 140.40 | 137.20 | 138.60 | 138.60 | -1.84% | 19,969 |
| Aug 19, 2025 | 135.20 | 141.20 | 135.00 | 141.20 | 141.20 | 5.69% | 23,362 |
| Aug 18, 2025 | 138.60 | 138.60 | 133.20 | 133.60 | 133.60 | -3.05% | 16,918 |
| Aug 15, 2025 | 136.80 | 138.80 | 135.80 | 137.80 | 137.80 | 0.58% | 34,708 |
| Aug 14, 2025 | 133.20 | 137.00 | 133.20 | 137.00 | 137.00 | 1.33% | 28,470 |
| Aug 13, 2025 | 135.20 | 135.60 | 133.40 | 135.20 | 135.20 | - | 20,291 |
| Aug 12, 2025 | 134.00 | 135.40 | 133.00 | 135.20 | 135.20 | 2.42% | 492,355 |
| Aug 11, 2025 | 135.00 | 135.20 | 132.00 | 132.00 | 132.00 | -2.08% | 262,084 |
| Aug 8, 2025 | 135.20 | 135.20 | 132.80 | 134.80 | 134.80 | 0.30% | 19,136 |
| Aug 7, 2025 | 134.40 | 136.40 | 134.00 | 134.40 | 134.40 | 1.05% | 24,029 |
| Aug 6, 2025 | 135.20 | 137.40 | 132.80 | 133.00 | 133.00 | -1.77% | 24,900 |
| Aug 5, 2025 | 135.00 | 136.00 | 133.80 | 135.40 | 135.40 | 0.74% | 107,734 |
| Aug 4, 2025 | 137.60 | 137.60 | 133.80 | 134.40 | 134.40 | - | 62,288 |
| 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 |