Troax Group AB (publ) (STO:TROAX)
Sweden · Delayed Price · Currency is SEK 152.40
-2.80 (-1.80%)
Sep 4, 2026, 5:29 PM CET
Troax Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 155.80 | 156.40 | 151.00 | 152.40 | - | -1.80% | 33,644 |
| Sep 3, 2026 | 142.40 | 155.80 | 142.40 | 155.20 | 155.20 | 8.99% | 77,916 |
| Sep 2, 2026 | 144.40 | 145.20 | 142.20 | 142.40 | 142.40 | -1.93% | 34,985 |
| Sep 1, 2026 | 148.40 | 148.60 | 143.00 | 145.20 | 145.20 | -2.16% | 34,391 |
| Aug 31, 2026 | 146.80 | 148.40 | 142.80 | 148.40 | 148.40 | 0.41% | 94,059 |
| Aug 28, 2026 | 146.20 | 149.00 | 146.20 | 147.80 | 147.80 | 0.68% | 76,363 |
| Aug 27, 2026 | 144.40 | 147.00 | 144.40 | 146.80 | 146.80 | 1.52% | 19,463 |
| Aug 26, 2026 | 143.60 | 146.20 | 143.60 | 144.60 | 144.60 | 0.98% | 26,900 |
| Aug 25, 2026 | 143.80 | 144.80 | 141.00 | 143.20 | 143.20 | 0.14% | 23,279 |
| Aug 24, 2026 | 141.60 | 143.60 | 141.20 | 143.00 | 143.00 | 0.70% | 15,121 |
| Aug 21, 2026 | 139.00 | 143.60 | 139.00 | 142.00 | 142.00 | 2.31% | 12,190 |
| Aug 20, 2026 | 136.40 | 140.00 | 136.40 | 138.80 | 138.80 | 0.29% | 18,240 |
| Aug 19, 2026 | 138.80 | 139.40 | 136.00 | 138.40 | 138.40 | 0.87% | 20,882 |
| Aug 18, 2026 | 140.00 | 140.00 | 137.00 | 137.20 | 137.20 | -1.44% | 41,166 |
| Aug 17, 2026 | 138.80 | 140.60 | 138.00 | 139.20 | 139.20 | 0.43% | 20,499 |
| Aug 14, 2026 | 139.60 | 141.20 | 137.60 | 138.60 | 138.60 | -0.57% | 13,156 |
| Aug 13, 2026 | 142.00 | 143.80 | 138.40 | 139.40 | 139.40 | -1.69% | 43,371 |
| Aug 12, 2026 | 145.00 | 145.00 | 141.00 | 141.80 | 141.80 | 0.42% | 19,613 |
| Aug 11, 2026 | 141.20 | 142.60 | 139.00 | 141.20 | 141.20 | -0.14% | 23,719 |
| Aug 10, 2026 | 145.40 | 147.60 | 141.40 | 141.40 | 141.40 | -3.68% | 249,455 |
| Aug 7, 2026 | 149.80 | 150.00 | 145.40 | 146.80 | 146.80 | -1.34% | 32,745 |
| Aug 6, 2026 | 144.80 | 150.60 | 144.40 | 148.80 | 148.80 | 2.48% | 67,741 |
| Aug 5, 2026 | 145.00 | 147.40 | 143.20 | 145.20 | 145.20 | 1.11% | 26,685 |
| Aug 4, 2026 | 138.00 | 145.60 | 137.80 | 143.60 | 143.60 | 2.72% | 28,890 |
| Aug 3, 2026 | 140.20 | 142.80 | 137.80 | 139.80 | 139.80 | -0.57% | 19,901 |
| Jul 31, 2026 | 140.20 | 142.60 | 139.20 | 140.60 | 140.60 | 0.29% | 22,375 |
| Jul 30, 2026 | 136.20 | 141.00 | 135.00 | 140.20 | 140.20 | 3.24% | 22,062 |
| Jul 29, 2026 | 141.20 | 141.60 | 135.60 | 135.80 | 135.80 | -3.82% | 31,878 |
| Jul 28, 2026 | 134.80 | 141.20 | 134.80 | 141.20 | 141.20 | 3.98% | 20,731 |
| Jul 27, 2026 | 134.00 | 137.80 | 134.00 | 135.80 | 135.80 | 1.04% | 22,869 |
| Jul 24, 2026 | 131.20 | 134.60 | 131.20 | 134.40 | 134.40 | 2.44% | 20,301 |
| Jul 23, 2026 | 134.60 | 135.00 | 131.20 | 131.20 | 131.20 | -2.67% | 34,118 |
| Jul 22, 2026 | 135.00 | 135.80 | 132.20 | 134.80 | 134.80 | -0.15% | 30,125 |
| Jul 21, 2026 | 139.20 | 139.80 | 133.20 | 135.00 | 135.00 | -3.02% | 38,829 |
| Jul 20, 2026 | 138.00 | 142.00 | 135.60 | 139.20 | 139.20 | -0.57% | 99,787 |
| Jul 17, 2026 | 143.20 | 143.20 | 139.00 | 140.00 | 140.00 | -2.23% | 195,144 |
| Jul 16, 2026 | 135.00 | 144.00 | 134.00 | 143.20 | 143.20 | 6.87% | 179,951 |
| Jul 15, 2026 | 110.00 | 136.20 | 110.00 | 134.00 | 134.00 | 38.29% | 390,731 |
| Jul 14, 2026 | 98.10 | 99.00 | 96.00 | 96.90 | 96.90 | -1.72% | 48,126 |
| Jul 13, 2026 | 100.60 | 101.60 | 98.40 | 98.60 | 98.60 | -2.95% | 32,998 |
| Jul 10, 2026 | 101.20 | 102.40 | 95.10 | 101.60 | 101.60 | -0.20% | 356,994 |
| Jul 9, 2026 | 103.20 | 105.40 | 101.80 | 101.80 | 101.80 | -1.55% | 32,598 |
| Jul 8, 2026 | 106.00 | 107.40 | 103.40 | 103.40 | 103.40 | -4.79% | 71,300 |
| Jul 7, 2026 | 106.60 | 111.20 | 106.60 | 108.60 | 108.60 | 1.31% | 28,723 |
| Jul 6, 2026 | 106.60 | 108.20 | 105.60 | 107.20 | 107.20 | 0.19% | 27,633 |
| Jul 3, 2026 | 104.80 | 107.80 | 104.80 | 107.00 | 107.00 | 1.90% | 35,313 |
| Jul 2, 2026 | 101.40 | 105.60 | 100.60 | 105.00 | 105.00 | 3.55% | 21,470 |
| Jul 1, 2026 | 102.60 | 102.80 | 99.50 | 101.40 | 101.40 | -1.36% | 31,911 |
| Jun 30, 2026 | 103.60 | 104.40 | 102.60 | 102.80 | 102.80 | -0.77% | 91,448 |
| Jun 29, 2026 | 104.20 | 105.00 | 103.60 | 103.60 | 103.60 | -0.38% | 33,253 |