Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Train Alliance AB (publ) (TRAIN-B.ST)

17.35
+0.05
+(0.29%)
At close: April 23 at 4:46:59 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.2017.3517.0017.3517.3543,769
Apr 22, 202517.0517.3016.9017.3017.3027,553
Apr 17, 202517.1517.3017.1517.1517.151,920
Apr 16, 202517.5017.5017.0517.2517.252,773
Apr 15, 202516.9517.8516.9517.5017.5046,111
Apr 14, 202516.9516.9516.5016.9516.9512,180
Apr 11, 202517.1017.1016.6516.8516.8516,959
Apr 10, 202516.5017.2516.5017.0017.0033,941
Apr 9, 202516.3016.9015.9516.2016.20207,923
Apr 8, 202515.9516.7015.7516.1516.156,063
Apr 7, 202515.7516.2015.3015.8015.8055,422
Apr 4, 202515.8016.4015.8016.0516.0589,739
Apr 3, 202516.0016.0515.9516.0516.052,519
Apr 2, 202516.4516.4515.8515.8515.8511,604
Apr 1, 202516.0516.4516.0516.4516.452,753
Mar 31, 202516.1516.2515.8516.0016.007,803
Mar 28, 202516.0516.8515.9516.1516.1565,682
Mar 27, 202516.4016.4016.0016.0016.0066,288
Mar 26, 202516.1016.7015.8016.4016.40113,108
Mar 25, 202516.0016.7516.0016.1516.155,600
Mar 24, 202516.3016.4015.9016.2516.2522,938
Mar 21, 202516.2017.1016.1016.3516.3530,802
Mar 20, 202516.8016.8015.9516.0016.0029,956
Mar 19, 202516.2016.4016.0516.4016.403,561
Mar 18, 202516.4017.0516.2016.2016.2012,766
Mar 17, 202516.9016.9016.3516.3516.3522,705
Mar 14, 202515.9516.6515.9516.3016.30207,599
Mar 13, 202516.6016.9515.3016.0516.05217,288
Mar 12, 202516.9517.1516.3516.7016.7056,822
Mar 11, 202517.0017.3016.9016.9016.9027,828
Mar 10, 202517.0517.4017.0517.1517.1510,967
Mar 7, 202517.4017.4017.0517.3017.302,049
Mar 6, 202517.0017.5517.0017.2017.2028,618
Mar 5, 202517.2517.3517.0017.0017.0010,216
Mar 4, 202517.4517.4517.1017.4017.405,219
Mar 3, 202517.8517.8517.1017.4517.4516,967
Feb 28, 202517.5017.5517.2517.5017.5017,408
Feb 27, 202517.1017.7517.0517.3017.3016,211
Feb 26, 202517.6517.6516.9517.1517.1558,801
Feb 25, 202518.1518.1517.3517.3517.3543,862
Feb 24, 202518.0018.1517.9018.0018.0022,171
Feb 21, 202518.3018.6517.8017.9017.9045,617
Feb 20, 202518.5518.6018.2518.2518.259,062
Feb 19, 202518.9018.9018.2018.5018.506,702
Feb 18, 202518.1018.6018.1018.2518.2514,833
Feb 17, 202518.4018.9518.4018.8018.8018,397
Feb 14, 202518.2018.8018.2018.2018.205,031
Feb 13, 202518.2018.6018.2018.2018.205,176
Feb 12, 202519.2019.2017.9518.4018.4061,761
Feb 11, 202518.3519.0018.3518.5518.5515,879
Feb 10, 202518.0518.5018.0518.3518.3510,667
Feb 7, 202518.8018.8018.0518.2018.2015,027
Feb 6, 202518.5018.9018.5018.8018.803,289
Feb 5, 202518.6018.9018.5018.6018.6010,473
Feb 4, 202518.5018.7018.3518.7018.707,726
Feb 3, 202518.7518.7518.3518.7518.751,479
Jan 31, 202518.7018.9018.5518.8018.802,890
Jan 30, 202518.6518.9018.6518.8018.802,352
Jan 29, 202518.6518.9018.6518.6518.653,700
Jan 28, 202518.8018.9018.5018.6018.601,010
Jan 27, 202518.8018.8018.5018.7518.7513,769
Jan 24, 202518.9018.9518.5018.9518.9523,485
Jan 23, 202519.1019.1518.7518.9018.9018,248
Jan 22, 202519.1019.4018.9018.9018.9016,062
Jan 21, 202519.2019.3018.9019.1019.104,879
Jan 20, 202518.9019.5518.6019.3019.3032,030
Jan 17, 202519.3519.5518.9019.0519.0527,473
Jan 16, 202519.2519.5019.2519.2519.257,469
Jan 15, 202519.1519.2519.1519.2519.258,503
Jan 14, 202519.2519.2519.0519.1519.154,317
Jan 13, 202519.3019.5019.2019.2019.202,366
Jan 10, 202519.3519.4019.2019.2019.2016,506
Jan 9, 202518.9019.3018.9019.3019.3012,100
Jan 8, 202518.8018.9518.7518.9018.9057,789
Jan 7, 202518.0518.7518.0518.7518.7531,449
Jan 3, 202518.1518.4018.0518.2518.257,949
Jan 2, 202518.5518.8018.1018.1518.1511,050
Dec 30, 202418.3518.7518.1518.5518.5510,167
Dec 27, 202418.2518.4517.9018.3518.3525,608
Dec 23, 202418.9519.0518.0518.2518.2539,200
Dec 20, 202418.2518.8518.2518.8518.8540,043
Dec 19, 202418.4518.4518.0518.1518.158,225
Dec 18, 202418.1518.5018.0018.5018.5060,036
Dec 17, 202418.2018.2017.9518.0018.007,524
Dec 16, 202418.2518.4518.1018.3518.3532,300
Dec 13, 202418.1518.5018.1518.2518.2551,419
Dec 12, 202418.5518.5518.2518.2518.256,599
Dec 11, 202418.2018.8018.2018.5518.5520,165
Dec 10, 202418.2518.7518.1018.1018.1026,751
Dec 9, 202418.1518.5017.7518.2518.2531,086
Dec 6, 202418.3018.4018.1018.1018.1014,899
Dec 5, 202418.4518.5018.2518.4518.458,445
Dec 4, 202418.1518.4518.1518.4518.4552,073
Dec 3, 202418.3518.3518.0018.3018.3022,301
Dec 2, 202418.5018.5018.2018.3518.3514,012
Nov 29, 202418.5018.9018.5018.6018.603,670
Nov 28, 202418.8018.8518.4518.6018.6017,606
Nov 27, 202418.8518.8518.6018.7018.7023,434
Nov 26, 202418.8519.0018.8018.9518.952,146
Nov 25, 202419.2519.6018.6018.8518.8532,400
Nov 22, 202419.4519.5018.9019.3519.3512,236
Nov 21, 202419.0519.2518.9518.9518.9511,163
Nov 20, 202419.2519.5019.0519.0519.054,717
Nov 19, 202420.0020.0019.0519.2019.2039,974
Nov 18, 202419.3019.8519.3019.6019.606,611
Nov 15, 202419.3019.8019.0019.3019.3024,662
Nov 14, 202419.2019.4018.9019.4019.4019,086
Nov 13, 202419.2519.9519.1019.4519.4557,142
Nov 12, 202419.6520.0019.4519.7519.7577,201
Nov 11, 202420.1020.2019.6519.7519.7593,360
Nov 8, 202420.5020.5019.7019.8519.85107,742
Nov 7, 202419.6020.3019.6019.9019.9025,974
Nov 6, 202419.5019.9519.5019.9019.905,499
Nov 5, 202420.1020.5019.6020.3020.309,961
Nov 4, 202420.4020.8018.8520.1020.1017,304
Nov 1, 202420.4020.4020.1020.4020.403,524
Oct 31, 202420.3020.6020.3020.6020.605,314
Oct 30, 202420.6020.9020.2020.5020.5019,912
Oct 29, 202420.8021.0020.4020.9020.9027,964
Oct 28, 202420.2021.0020.2020.8020.8018,965
Oct 25, 202420.5020.5020.0020.2020.2013,554
Oct 24, 202420.4020.9020.4020.5020.504,541
Oct 23, 202420.4020.6020.0020.4020.4016,768
Oct 22, 202420.0021.7019.9020.4020.40171,877
Oct 21, 202419.9020.3019.6019.7019.7013,677
Oct 18, 202419.7520.1019.5019.9019.9016,778
Oct 17, 202419.8019.9519.5019.6519.6574,273
Oct 16, 202419.1519.5519.0019.5519.557,574
Oct 15, 202419.2019.5019.1519.5019.506,341
Oct 14, 202419.0019.5018.8519.2019.207,378
Oct 11, 202419.0019.1518.9019.1019.104,589
Oct 10, 202419.6519.6519.0019.0019.0017,752
Oct 9, 202419.4019.4519.0019.3019.3021,407
Oct 8, 202419.0019.3518.9019.0019.0010,724
Oct 7, 202418.9519.4018.9019.0019.0018,787
Oct 4, 202419.0019.7519.0019.0019.0010,502
Oct 3, 202419.0519.3519.0019.2019.2010,917
Oct 2, 202419.3519.6519.0519.4519.4512,637
Oct 1, 202419.9519.9519.3019.3519.3515,601
Sep 30, 202419.8020.0019.4020.0020.0064,557
Sep 27, 202420.0020.0019.7519.8019.802,514
Sep 26, 202419.8020.0019.6520.0020.0017,496
Sep 25, 202419.9519.9519.6519.8019.804,214
Sep 24, 202420.0020.0019.4019.9019.9016,167
Sep 23, 202420.0020.3019.6020.0020.0089,469
Sep 20, 202419.5020.0019.1520.0020.0066,062
Sep 19, 202419.4019.7019.4019.4519.4511,145
Sep 18, 202419.1519.3519.1519.3519.358,423
Sep 17, 202419.2519.2519.0019.2019.2019,105
Sep 16, 202418.7019.3518.7019.0519.0543,590
Sep 13, 202418.6518.9018.6518.9018.9016,869
Sep 12, 202419.0019.0018.6018.8018.80182,122
Sep 11, 202418.8019.1018.7519.0019.0021,741
Sep 10, 202418.6018.9518.6018.8518.8535,796
Sep 9, 202418.8518.8518.4518.8518.854,230
Sep 6, 202418.9019.0018.6518.9018.9010,069
Sep 5, 202418.5518.8518.5518.7518.757,784
Sep 4, 202418.8018.9018.4018.7518.757,246
Sep 3, 202418.8518.8518.2518.8018.8010,230
Sep 2, 202418.8518.9518.5018.9518.9515,591
Aug 30, 202418.6018.9518.5518.8518.852,717
Aug 29, 202418.5018.8518.2018.6018.6089,597
Aug 28, 202418.7018.8518.4018.8518.8512,641
Aug 27, 202418.5518.9518.5518.7018.7015,376
Aug 26, 202418.9519.0018.3518.9518.956,624
Aug 23, 202418.9519.1518.6518.9518.9513,657
Aug 22, 202418.8019.1018.7019.0019.008,243
Aug 21, 202418.7019.4018.7018.8018.8081,825
Aug 20, 202418.3519.0018.2018.8518.8510,225
Aug 19, 202418.2018.3518.0518.3518.354,215
Aug 16, 202418.4518.4518.0518.2018.2016,080
Aug 15, 202418.6518.9018.3018.6018.6025,491
Aug 14, 202418.0518.9018.0018.6518.658,138
Aug 13, 202419.1019.1018.3518.5518.5525,600
Aug 12, 202418.5019.0518.1018.6018.602,075
Aug 9, 202418.3019.0018.0018.5018.508,020
Aug 8, 202418.2518.3017.7518.3018.3010,062
Aug 7, 202418.2518.2517.7018.1518.155,409
Aug 6, 202418.3018.3017.7018.2018.205,616
Aug 5, 202418.7018.7017.2518.3018.3018,209
Aug 2, 202418.9518.9518.7018.7018.701,194
Aug 1, 202418.8019.0018.7518.9518.957,784
Jul 31, 202419.0019.0018.7518.8518.853,906
Jul 30, 202418.8519.1018.7019.0019.0040,931
Jul 29, 202418.8019.0518.7518.8018.802,355
Jul 26, 202419.0019.0018.8018.8018.807,666
Jul 25, 202419.0519.1018.8019.0019.008,311
Jul 24, 202419.2019.2018.9519.1019.103,696
Jul 23, 202418.9519.3518.5019.0019.008,880
Jul 22, 202419.6019.6018.7018.9518.959,969
Jul 19, 202419.2019.3018.5518.9518.955,595
Jul 18, 202419.3019.6018.5019.0019.0024,348
Jul 17, 202418.7019.8518.7019.3519.3510,946
Jul 16, 202418.7518.7518.4518.6518.651,628
Jul 15, 202418.3019.5018.3018.7518.75106,762
Jul 12, 202418.1018.5018.1018.2518.2525,788
Jul 11, 202418.4518.4518.0518.4518.454,428
Jul 10, 202418.4518.5018.2018.4518.4516,752
Jul 9, 202418.3518.5018.2018.3518.355,757
Jul 8, 202418.5018.5018.1018.3518.355,776
Jul 5, 202418.3518.5518.1518.5518.553,904
Jul 4, 202419.1019.1018.3018.3518.356,182
Jul 3, 202419.2019.2018.4018.9518.9513,104
Jul 2, 202418.7519.5018.0518.5518.5511,568
Jul 1, 202419.1519.3018.7518.7518.7512,606
Jun 28, 202419.2019.5019.0019.1519.1513,564
Jun 27, 202418.8019.2018.5019.2019.207,643
Jun 26, 202418.3518.8518.3018.8518.8519,679
Jun 25, 202418.1518.7518.1518.3018.3014,470
Jun 24, 202418.2018.4517.8018.0018.0051,260
Jun 20, 2024 0.23 Dividend
Jun 20, 202418.6519.0018.0518.3518.3538,526
Jun 19, 202419.2019.2518.6518.6518.4246,703
Jun 18, 202419.0519.2018.8019.2018.9610,159
Jun 17, 202419.3519.5018.7519.0518.8231,675
Jun 14, 202419.2019.6019.1519.3519.119,094
Jun 13, 202419.1519.6519.0519.1518.9111,602
Jun 12, 202419.6519.6519.1019.3519.1144,766
Jun 11, 202419.4019.6519.4019.6519.4110,516
Jun 10, 202419.9019.9019.4019.4019.168,738
Jun 7, 202419.2519.9519.2519.9019.6529,535
Jun 5, 202420.2020.2019.3019.8019.567,875
Jun 4, 202419.9520.0019.1519.4519.21101,195
Jun 3, 202420.7020.7019.5519.9519.7034,314
May 31, 202420.8020.8020.5020.5020.253,419
May 30, 202420.6020.8020.6020.8020.5427,474
May 29, 202420.5020.8020.5020.6020.358,928
May 28, 202420.8020.8020.3020.8020.5415,871
May 27, 202420.5020.8020.3020.7020.4443,063
May 24, 202420.0020.5019.9520.4020.1558,307
May 23, 202420.4020.4019.7519.7519.5137,880
May 22, 202420.3020.4020.1020.2019.955,761
May 21, 202419.7520.3019.5520.3020.05130,505
May 20, 202420.0020.0019.6519.7519.516,532
May 17, 202419.7019.9519.5519.9019.657,620
May 16, 202420.0020.0019.3519.7019.4611,110
May 15, 202419.7519.9519.4019.5019.2613,681
May 14, 202420.0020.0019.6519.7519.5110,432
May 13, 202420.3020.3019.9019.9019.65503
May 10, 202419.9520.2019.6519.8519.6114,038
May 8, 202419.5520.0019.5519.9519.7011,968
May 7, 202419.7019.9019.5519.9019.6518,463
May 6, 202420.1020.3019.7019.7019.4623,406
May 3, 202420.3020.3019.9020.0019.7511,956
May 2, 202420.1020.3020.0020.3020.057,634
Apr 30, 202420.0020.3020.0020.1019.852,844
Apr 29, 202420.2020.3020.0020.0019.7531,810
Apr 26, 202420.0020.2019.8020.2019.9511,042
Apr 25, 202420.2020.2019.8019.8019.562,810
Apr 24, 202420.3020.3019.8020.2019.9512,131
Apr 23, 202420.3020.3020.0020.2019.951,041

Related Tickers

4IIA.F Instalco AB (publ)
2.7900
+6.81%
 
AVHNF Ackermans & Van Haaren NV
209.75
0.00%
 
TRK.WA Trakcja S.A.
2.2800
+1.56%
 
AFXXF Afry AB
18.33
0.00%
 
ZXY.SI Alpina Holdings Limited
0.2100
0.00%
 
1547.HK IBI GROUP HLDGS
0.210
-4.55%
 
5219.KL Pestec International Berhad
0.1600
0.00%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,535.00
+0.80%
 
1953.HK Rimbaco Group Global Limited
0.088
0.00%
 
NCC-B.ST NCC AB (publ)
185.30
+1.04%