Troax Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	111.60	115.00	110.60	112.60	112.60	0.90%	49,878
May 25, 2026	111.00	114.80	110.80	111.60	111.60	0.54%	75,371
May 22, 2026	108.60	111.40	107.40	111.00	111.00	2.78%	86,807
May 21, 2026	107.00	109.00	104.60	108.00	108.00	2.08%	69,084
May 20, 2026	103.40	106.60	101.40	105.80	105.80	3.32%	45,964
May 19, 2026	103.00	104.80	102.40	102.40	102.40	-0.97%	40,422
May 18, 2026	104.60	104.60	100.80	103.40	103.40	-1.15%	42,141
May 15, 2026	105.00	106.00	102.80	104.60	104.60	0.38%	44,410
May 13, 2026	102.00	104.80	102.00	104.20	104.20	2.56%	28,197
May 12, 2026	102.80	103.20	101.40	101.60	101.60	-1.55%	40,124
May 11, 2026	105.60	105.60	102.20	103.20	103.20	-1.90%	63,690
May 8, 2026	107.80	107.80	105.00	105.20	105.20	-2.41%	44,357
May 7, 2026	110.80	111.80	107.80	107.80	107.80	-2.71%	36,925
May 6, 2026	109.00	113.00	108.40	110.80	110.80	2.21%	34,654
May 5, 2026	106.40	108.60	105.60	108.40	108.40	1.88%	43,583
May 4, 2026	106.40	107.80	105.60	106.40	106.40	-	26,865
Apr 30, 2026	106.60	107.60	106.00	106.40	106.40	-0.56%	28,952
Apr 29, 2026	108.20	109.20	105.60	107.00	107.00	-0.93%	58,485
Apr 28, 2026	111.00	111.00	107.20	108.00	108.00	-2.70%	48,355
Apr 27, 2026	113.20	113.20	110.80	111.00	111.00	-2.12%	41,454
Apr 24, 2026	113.00	114.00	110.40	113.40	113.40	-0.18%	91,330
Apr 23, 2026	112.40	114.20	111.60	113.60	113.60	1.05%	76,657
Apr 22, 2026	114.40	116.40	112.40	115.00	112.41	3.60%	139,762
Apr 21, 2026	107.60	114.60	106.40	111.00	108.50	2.59%	149,662
Apr 20, 2026	111.20	111.20	107.40	108.20	105.77	-3.05%	658,688
Apr 17, 2026	111.20	112.60	108.60	111.60	109.09	0.54%	267,130
Apr 16, 2026	110.00	112.00	108.80	111.00	108.50	1.65%	69,609
Apr 15, 2026	110.00	111.00	109.00	109.20	106.75	-	63,670
Apr 14, 2026	106.20	110.00	106.20	109.20	106.75	2.44%	50,774
Apr 13, 2026	105.60	107.00	103.40	106.60	104.20	1.14%	29,707
Apr 10, 2026	101.40	106.80	101.40	105.40	103.03	3.94%	85,521
Apr 9, 2026	103.00	103.00	100.00	101.40	99.12	-0.39%	24,159
Apr 8, 2026	104.80	104.80	100.80	101.80	99.51	3.04%	39,570
Apr 7, 2026	98.40	101.40	98.00	98.80	96.58	0.61%	50,603
Apr 2, 2026	99.60	99.60	97.70	98.20	95.99	-1.80%	20,241
Apr 1, 2026	96.70	100.00	96.70	100.00	97.75	3.84%	390,156
Mar 31, 2026	95.70	96.40	93.80	96.30	94.14	2.77%	37,347
Mar 30, 2026	92.50	94.10	90.40	93.70	91.59	1.74%	29,386
Mar 27, 2026	94.20	94.20	91.70	92.10	90.03	-1.18%	35,137
Mar 26, 2026	92.00	94.60	91.00	93.20	91.10	0.76%	45,096
Mar 25, 2026	93.00	94.30	91.70	92.50	90.42	0.65%	37,277
Mar 24, 2026	93.40	94.00	91.30	91.90	89.83	-1.50%	34,799
Mar 23, 2026	90.00	93.40	88.60	93.30	91.20	0.43%	133,315
Mar 20, 2026	94.50	94.60	91.80	92.90	90.81	-1.28%	50,472
Mar 19, 2026	96.90	96.90	94.10	94.10	91.98	-2.89%	57,538
Mar 18, 2026	99.60	99.60	96.70	96.90	94.72	-1.72%	35,435
Mar 17, 2026	97.30	100.20	96.20	98.60	96.38	1.13%	45,956
Mar 16, 2026	99.30	99.30	96.80	97.50	95.31	-1.71%	41,553
Mar 13, 2026	98.90	100.00	96.50	99.20	96.97	0.30%	86,712
Mar 12, 2026	99.10	99.90	97.90	98.90	96.68	-0.50%	49,593