TRAIN ALLIANCE SWEDEN AB publ

TRAINb
🏛️ sweden →
18.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 84.90 87.10 84.90 87.00 0.0M
2021-12-29 84.00 85.00 83.00 84.90 0.0M
2021-12-28 83.30 83.80 82.60 83.80 0.0M
2021-12-27 82.20 83.30 81.60 83.20 0.0M
2021-12-23 82.30 83.10 81.10 82.20 0.0M
2021-12-22 82.80 82.80 80.60 82.30 0.0M
2021-12-21 81.00 82.90 78.10 80.00 0.0M
2021-12-20 82.10 83.00 79.00 81.00 0.0M
2021-12-17 82.40 82.40 76.00 82.00 0.0M
2021-12-16 80.30 82.90 80.30 82.50 0.0M
2021-12-15 78.80 80.60 76.10 80.30 0.0M
2021-12-14 74.40 80.00 74.30 78.00 0.0M
2021-12-13 74.50 74.50 73.70 74.30 0.0M
2021-12-10 73.80 74.90 73.80 74.50 0.0M
2021-12-09 74.20 75.00 73.80 75.00 0.0M
2021-12-08 75.80 75.90 74.10 75.00 0.0M
2021-12-07 77.00 77.90 73.60 75.90 0.0M
2021-12-06 74.50 77.00 73.50 77.00 0.0M
2021-12-03 75.40 75.40 74.20 74.50 0.0M
2021-12-02 76.90 77.10 75.40 75.40 0.0M
2021-12-01 76.20 76.80 75.50 76.60 0.0M
2021-11-30 74.10 76.30 73.90 75.60 0.0M
2021-11-29 77.00 77.00 74.50 76.00 0.0M
2021-11-26 79.20 79.20 77.00 77.00 0.0M
2021-11-25 79.50 79.90 79.00 79.20 0.0M
2021-11-24 78.00 80.00 77.30 80.00 0.0M
2021-11-23 77.00 79.60 76.20 77.30 0.0M
2021-11-22 76.90 77.80 76.90 77.40 0.0M
2021-11-19 79.80 79.80 77.10 77.90 0.0M
2021-11-18 79.60 80.50 78.60 79.80 0.0M
2021-11-17 79.20 79.90 76.30 79.60 0.0M
2021-11-16 75.80 79.00 75.80 79.00 0.0M
2021-11-15 74.50 76.00 73.70 76.00 0.0M
2021-11-12 75.70 75.70 74.80 75.00 0.0M
2021-11-11 74.80 75.50 73.30 74.90 0.0M
2021-11-10 74.80 75.00 73.20 74.90 0.0M
2021-11-09 72.00 74.20 72.00 74.20 0.0M
2021-11-08 71.40 72.50 71.40 72.00 0.0M
2021-11-05 74.20 74.50 71.30 71.30 0.0M
2021-11-04 76.90 76.90 73.40 74.00 0.0M
2021-11-03 76.80 76.80 73.40 74.50 0.0M
2021-11-02 74.90 76.80 74.90 76.80 0.0M
2021-11-01 75.30 75.50 74.00 75.00 0.0M
2021-10-29 76.20 76.20 73.50 75.30 0.0M
2021-10-28 74.50 77.40 74.50 76.30 0.0M
2021-10-27 72.60 74.40 72.50 74.40 0.0M
2021-10-26 73.00 76.40 72.50 72.60 0.0M
2021-10-25 72.50 74.90 72.50 72.90 0.0M
2021-10-22 76.00 76.00 72.30 72.50 0.0M
2021-10-21 77.00 77.00 76.00 76.00 0.0M
2021-10-20 78.00 79.90 77.00 77.00 0.0M
2021-10-19 78.50 78.80 77.50 77.90 0.0M
2021-10-18 78.80 79.70 77.40 78.50 0.0M
2021-10-15 79.00 79.00 76.90 78.70 0.0M
2021-10-14 83.00 83.00 76.40 79.00 0.0M
2021-10-13 76.40 82.60 74.30 81.80 0.0M
2021-10-12 78.00 78.00 76.10 77.00 0.0M
2021-10-11 76.10 79.00 74.10 78.00 0.0M
2021-10-08 73.70 76.90 72.10 76.10 0.0M
2021-10-07 69.70 74.50 69.60 73.50 0.0M
2021-10-06 71.00 71.60 68.70 70.00 0.0M
2021-10-05 70.40 72.20 70.40 71.00 0.0M
2021-10-04 73.20 73.30 70.00 70.40 0.0M
2021-10-01 73.80 73.80 72.60 73.20 0.0M
2021-09-30 75.60 75.60 72.50 74.80 0.0M
2021-09-29 75.70 77.40 75.60 75.60 0.0M
2021-09-28 77.20 77.80 75.00 75.60 0.0M
2021-09-27 76.90 77.70 76.90 77.20 0.0M
2021-09-24 73.70 76.90 73.70 76.90 0.0M
2021-09-23 74.50 76.00 74.50 74.80 0.0M
2021-09-22 74.40 75.30 74.10 74.50 0.0M
2021-09-21 73.90 74.40 73.70 74.40 0.0M
2021-09-20 77.70 77.70 73.70 73.90 0.0M
2021-09-17 76.20 76.80 73.70 75.20 0.0M
2021-09-16 73.30 76.30 73.30 76.30 0.0M
2021-09-15 73.80 73.80 72.10 73.10 0.0M
2021-09-14 71.00 76.60 70.60 74.00 0.0M
2021-09-13 70.70 71.00 70.00 70.70 0.0M
2021-09-10 69.60 71.00 69.30 70.90 0.0M
2021-09-09 70.80 71.80 69.60 70.20 0.0M
2021-09-08 71.00 71.20 69.50 70.80 0.0M
2021-09-07 71.70 71.70 70.10 70.10 0.0M
2021-09-06 71.90 72.70 71.30 71.80 0.0M
2021-09-03 72.00 73.30 71.70 71.70 0.0M
2021-09-02 71.40 72.10 70.50 71.70 0.0M
2021-09-01 70.00 72.00 70.00 71.20 0.0M
2021-08-31 71.50 71.50 68.00 70.00 0.0M
2021-08-30 71.40 71.70 70.30 71.50 0.0M
2021-08-27 70.70 71.70 70.50 71.40 0.0M
2021-08-26 71.00 71.90 70.00 70.70 0.0M
2021-08-25 71.60 71.60 70.00 71.00 0.0M
2021-08-24 72.00 73.10 69.80 70.50 0.0M
2021-08-23 75.00 75.00 68.70 72.00 0.1M
2021-08-20 76.00 76.40 74.00 74.40 0.0M
2021-08-19 78.80 78.80 75.70 75.70 0.0M
2021-08-18 77.50 81.50 75.80 78.80 0.0M
2021-08-17 79.00 80.10 77.60 77.70 0.0M
2021-08-16 79.30 80.30 77.70 79.20 0.0M
2021-08-13 82.50 83.50 77.50 79.30 0.0M
2021-08-12 80.00 82.20 78.30 82.20 0.0M
2021-08-11 77.70 80.00 77.50 80.00 0.0M
2021-08-10 78.00 79.50 77.20 78.80 0.0M
2021-08-09 80.40 80.40 76.00 78.20 0.0M
2021-08-06 80.40 81.60 80.40 80.40 0.0M
2021-08-05 81.10 81.70 80.00 80.40 0.0M
2021-08-04 82.00 82.00 81.00 81.10 0.0M
2021-08-03 81.60 81.80 81.00 81.00 0.0M
2021-08-02 80.20 82.00 80.00 81.60 0.0M
2021-07-30 79.00 80.00 78.40 80.00 0.0M
2021-07-29 79.50 79.50 78.50 79.00 0.0M
2021-07-28 79.00 79.00 78.50 79.00 0.0M
2021-07-27 78.90 80.00 78.30 79.00 0.0M
2021-07-26 79.50 80.50 78.00 78.90 0.0M
2021-07-23 78.20 80.50 77.30 79.50 0.0M
2021-07-22 76.00 80.10 76.00 78.20 0.0M
2021-07-21 73.60 75.60 73.60 75.50 0.0M
2021-07-20 73.10 75.90 72.10 73.50 0.0M
2021-07-19 75.40 77.50 72.30 73.00 0.0M
2021-07-16 78.00 78.00 75.40 75.40 0.0M
2021-07-15 79.30 79.30 78.00 78.00 0.0M
2021-07-14 82.50 83.00 78.90 78.90 0.0M
2021-07-13 80.70 81.90 77.90 80.70 0.0M
2021-07-12 82.50 82.80 80.20 80.70 0.0M
2021-07-09 82.90 83.60 81.30 82.50 0.0M
2021-07-08 83.00 83.50 81.00 81.00 0.0M
2021-07-07 84.70 85.00 81.90 83.00 0.0M
2021-07-06 84.20 84.90 83.90 84.70 0.0M
2021-07-05 85.60 86.30 83.50 84.10 0.0M
2021-07-02 85.50 86.00 85.50 85.50 0.0M
2021-07-01 85.60 87.70 85.50 85.50 0.0M
2021-06-30 86.60 87.00 83.00 85.60 0.1M
2021-06-29 86.50 89.00 85.60 86.60 0.0M
2021-06-28 92.00 92.90 84.40 86.50 0.1M
2021-06-24 91.80 92.00 90.50 92.00 0.0M
2021-06-23 90.00 92.50 89.70 90.50 0.0M
2021-06-22 88.80 90.90 88.80 89.50 0.0M
2021-06-21 92.20 93.00 87.80 88.80 0.0M
2021-06-18 94.90 95.50 92.00 92.20 0.2M
2021-06-17 94.80 94.90 92.50 93.00 0.0M
2021-06-16 93.80 96.10 92.90 94.00 0.0M
2021-06-15 95.30 96.10 92.60 93.80 0.0M
2021-06-14 99.30 99.30 94.90 95.00 0.0M
2021-06-11 99.80 99.80 97.60 99.30 0.0M
2021-06-10 99.60 100.00 97.90 98.70 0.0M
2021-06-09 99.00 102.60 97.60 99.60 0.0M
2021-06-08 98.60 99.70 96.00 98.40 0.0M
2021-06-07 97.90 99.80 97.80 98.60 0.0M
2021-06-04 96.00 99.00 95.40 98.30 0.0M
2021-06-03 98.90 98.90 95.70 95.70 0.0M
2021-06-02 95.90 98.30 95.90 98.30 0.0M
2021-06-01 94.60 97.60 94.60 95.20 0.0M
2021-05-31 95.30 98.50 92.40 94.20 0.0M
2021-05-28 100.00 100.00 94.00 95.30 0.0M
2021-05-27 96.30 99.00 96.30 99.00 0.0M
2021-05-26 97.50 97.50 95.80 96.30 0.0M
2021-05-25 97.60 98.90 97.50 97.50 0.0M
2021-05-24 97.10 101.80 95.20 97.50 0.0M
2021-05-21 93.70 97.00 93.00 97.00 0.0M
2021-05-20 94.20 97.70 92.20 93.70 0.0M
2021-05-19 95.10 97.80 92.40 94.20 0.0M
2021-05-18 94.50 97.80 94.50 95.10 0.0M
2021-05-17 91.00 97.10 90.10 94.20 0.0M
2021-05-14 95.80 95.80 90.00 91.60 0.0M
2021-05-12 96.20 96.30 95.00 95.90 0.0M
2021-05-11 97.40 97.40 91.40 96.20 0.0M
2021-05-10 95.40 97.50 90.80 97.40 0.0M
2021-05-07 94.70 99.50 92.90 95.40 0.0M
2021-05-06 95.80 97.00 91.90 94.70 0.0M
2021-05-05 95.00 97.30 95.00 95.80 0.0M
2021-05-04 98.20 99.20 92.00 93.90 0.0M
2021-05-03 103.60 103.60 95.90 98.20 0.0M
2021-04-30 105.20 105.20 96.00 103.60 0.0M
2021-04-29 98.50 107.80 98.50 105.20 0.1M
2021-04-28 95.30 99.50 95.30 98.50 0.0M
2021-04-27 95.00 100.00 94.00 95.30 0.1M
2021-04-26 90.50 95.50 90.00 92.80 0.0M
2021-04-23 88.90 89.90 88.00 88.20 0.0M
2021-04-22 84.40 90.00 84.40 89.00 0.0M
2021-04-21 83.90 84.40 81.50 84.10 0.0M
2021-04-20 84.00 85.60 81.40 81.40 0.0M
2021-04-19 83.10 85.50 83.10 84.00 0.0M
2021-04-16 80.50 82.90 80.50 82.80 0.0M
2021-04-15 82.00 82.50 79.50 80.20 0.0M
2021-04-14 81.00 82.30 79.20 82.00 0.0M
2021-04-13 75.00 83.90 74.50 80.90 0.1M
2021-04-12 75.10 76.20 74.00 74.90 0.0M
2021-04-09 73.50 76.40 73.50 75.30 0.0M
2021-04-08 72.20 75.20 71.50 73.50 0.1M
2021-04-07 71.60 72.10 71.10 71.80 0.0M
2021-04-06 72.40 72.40 71.60 71.60 0.0M
2021-04-01 71.00 72.40 70.50 72.10 0.0M
2021-03-31 71.00 71.00 69.30 71.00 0.0M
2021-03-30 71.30 71.40 70.20 70.90 0.0M
2021-03-29 70.80 72.60 70.00 71.30 0.0M
2021-03-26 68.50 70.70 67.70 70.20 0.0M
2021-03-25 69.00 69.70 67.50 68.50 0.0M
2021-03-24 67.10 68.10 67.10 68.00 0.0M
2021-03-23 67.00 67.50 65.50 67.50 0.0M
2021-03-22 67.50 67.50 65.30 67.00 0.0M
2021-03-19 65.20 67.50 65.20 67.50 0.0M
2021-03-18 65.00 67.50 65.00 67.00 0.1M
2021-03-17 64.20 65.80 64.20 64.80 0.0M
2021-03-16 65.80 65.90 64.20 64.80 0.0M
2021-03-15 66.30 66.80 64.50 65.80 0.0M
2021-03-12 66.50 66.50 65.60 66.30 0.0M
2021-03-11 65.30 67.40 65.30 67.00 0.0M
2021-03-10 66.30 66.30 65.20 65.20 0.0M
2021-03-09 66.30 67.00 64.80 66.30 0.0M
2021-03-08 67.00 67.00 66.00 66.30 0.0M
2021-03-05 66.50 67.90 65.50 66.50 0.0M
2021-03-04 67.80 68.00 67.00 68.00 0.0M
2021-03-03 67.50 67.80 66.80 67.00 0.0M
2021-03-02 67.50 67.50 65.70 66.60 0.0M
2021-03-01 65.80 67.50 65.40 67.50 0.0M
2021-02-26 66.60 67.20 65.50 65.70 0.0M
2021-02-25 66.80 67.00 66.00 67.00 0.0M
2021-02-24 66.40 66.80 65.30 66.80 0.0M
2021-02-23 65.00 66.40 64.80 66.40 0.0M
2021-02-22 65.80 65.80 63.20 65.00 0.0M
2021-02-19 64.90 65.80 64.80 65.80 0.0M
2021-02-18 65.20 66.00 64.10 64.90 0.0M
2021-02-17 64.90 65.70 64.20 65.20 0.0M
2021-02-16 63.50 66.10 63.00 64.70 0.1M
2021-02-15 67.10 67.30 62.90 63.20 0.1M
2021-02-12 67.20 67.80 65.70 67.10 0.1M
2021-02-11 66.70 67.80 66.70 67.20 0.0M
2021-02-10 68.00 68.50 65.80 65.80 0.0M
2021-02-09 66.35 67.60 65.68 66.93 0.1M
2021-02-08 65.30 67.22 64.53 66.35 0.0M
2021-02-05 66.83 66.83 64.72 66.26 0.1M
2021-02-04 66.45 67.22 65.78 66.93 0.0M
2021-02-03 66.26 67.89 66.26 66.26 0.0M
2021-02-02 64.05 69.91 62.61 66.26 0.1M
2021-02-01 64.24 65.20 62.80 64.43 0.0M
2021-01-29 63.28 64.24 61.65 64.24 0.0M
2021-01-28 62.90 63.38 60.21 63.09 0.0M
2021-01-27 64.05 65.30 62.90 62.90 0.0M
2021-01-26 63.86 64.82 63.09 63.38 0.0M
2021-01-25 64.43 64.53 62.90 63.86 0.0M
2021-01-22 63.76 64.72 63.47 64.62 0.0M
2021-01-21 64.82 65.01 63.28 64.05 0.0M
2021-01-20 64.72 64.82 63.86 64.82 0.0M
2021-01-19 63.86 64.82 63.86 64.43 0.0M
2021-01-18 64.72 64.72 63.66 64.34 0.0M
2021-01-15 65.20 65.20 63.47 64.72 0.0M
2021-01-14 65.10 65.10 62.90 65.10 0.0M
2021-01-13 65.78 65.78 63.47 65.10 0.0M
2021-01-12 65.20 66.93 65.20 65.78 0.0M
2021-01-11 63.28 65.20 62.42 65.20 0.0M
2021-01-08 62.42 63.76 62.03 63.28 0.0M
2021-01-07 62.42 63.09 61.65 62.42 0.0M
2021-01-05 62.99 63.18 61.07 61.84 0.0M
2021-01-04 62.51 63.28 62.42 62.99 0.0M