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
2022-12-30 27.15 27.64 26.53 26.53 0.0M
2022-12-29 26.59 27.15 26.53 27.15 0.0M
2022-12-28 25.98 27.70 25.98 27.21 0.0M
2022-12-27 27.46 27.70 27.46 27.70 0.0M
2022-12-23 27.15 27.46 26.59 27.46 0.0M
2022-12-22 27.15 27.76 26.59 27.15 0.0M
2022-12-21 27.33 27.33 26.65 27.15 0.0M
2022-12-20 28.38 28.38 27.21 27.33 0.0M
2022-12-19 29.31 29.31 27.39 28.38 0.0M
2022-12-16 25.91 28.75 25.91 28.38 0.1M
2022-12-15 27.89 27.89 27.15 27.15 0.0M
2022-12-14 28.57 28.57 27.89 27.89 0.0M
2022-12-13 27.70 28.07 27.21 27.76 0.0M
2022-12-12 28.01 28.01 27.70 27.70 0.0M
2022-12-09 27.46 28.38 27.46 28.01 0.0M
2022-12-08 27.46 27.83 27.21 27.83 0.0M
2022-12-07 27.76 27.89 26.90 27.76 0.0M
2022-12-06 28.07 28.07 27.76 27.76 0.0M
2022-12-05 27.76 28.07 26.59 28.07 0.0M
2022-12-02 27.33 28.26 27.33 27.76 0.1M
2022-12-01 27.46 27.46 26.53 27.27 0.0M
2022-11-30 27.27 27.33 26.53 27.33 0.0M
2022-11-29 27.27 27.33 26.53 27.27 0.0M
2022-11-28 26.84 27.27 25.91 27.27 0.0M
2022-11-25 26.84 26.96 25.98 26.84 0.0M
2022-11-24 25.98 26.84 25.98 26.84 0.0M
2022-11-23 27.33 27.33 26.28 26.84 0.0M
2022-11-22 26.90 27.27 26.90 26.96 0.0M
2022-11-21 27.64 27.70 26.41 26.90 0.0M
2022-11-18 26.53 27.02 26.04 27.02 0.1M
2022-11-17 26.59 26.72 26.53 26.53 0.0M
2022-11-16 26.84 27.39 26.84 26.84 0.0M
2022-11-15 25.30 26.84 24.06 26.53 0.1M
2022-11-14 26.04 26.65 25.05 25.24 0.0M
2022-11-11 26.53 26.59 25.98 25.98 0.0M
2022-11-10 26.41 26.72 26.41 26.53 0.0M
2022-11-09 26.84 26.84 26.10 26.41 0.0M
2022-11-08 26.22 26.72 25.79 26.53 0.0M
2022-11-07 27.46 27.46 25.24 26.22 0.0M
2022-11-04 25.42 26.84 25.42 26.59 0.0M
2022-11-03 26.22 26.35 25.36 26.16 0.0M
2022-11-02 27.02 27.02 24.99 26.78 0.0M
2022-11-01 26.72 26.78 25.61 26.22 0.0M
2022-10-31 24.62 26.65 23.57 26.65 0.0M
2022-10-28 24.68 24.68 23.08 24.62 0.0M
2022-10-27 24.25 24.99 23.75 24.99 0.1M
2022-10-26 23.38 24.19 23.26 23.94 0.1M
2022-10-25 23.14 24.31 23.14 23.14 0.0M
2022-10-24 23.88 23.88 22.89 23.45 0.0M
2022-10-21 23.14 23.14 22.03 23.08 0.0M
2022-10-20 23.75 23.75 22.89 23.14 0.0M
2022-10-19 24.00 24.00 22.89 23.45 0.0M
2022-10-18 23.14 24.25 22.64 24.25 0.0M
2022-10-17 23.32 23.45 22.95 23.45 0.0M
2022-10-14 22.95 24.00 22.95 23.32 0.0M
2022-10-13 23.45 23.51 22.27 22.95 0.0M
2022-10-12 23.88 24.31 23.45 24.31 0.0M
2022-10-11 23.75 24.56 23.75 23.88 0.0M
2022-10-10 23.69 24.25 23.01 23.75 0.0M
2022-10-07 23.45 23.69 23.20 23.63 0.0M
2022-10-06 23.45 23.75 23.26 23.45 0.0M
2022-10-05 24.37 24.37 23.32 23.45 0.0M
2022-10-04 23.75 24.37 23.32 24.37 0.0M
2022-10-03 23.20 24.68 23.14 23.14 0.0M
2022-09-30 23.69 24.06 23.45 23.45 0.0M
2022-09-29 25.24 25.24 23.01 23.69 0.0M
2022-09-28 24.68 25.24 23.51 24.06 0.0M
2022-09-27 23.94 25.24 23.57 24.68 0.0M
2022-09-26 24.31 24.37 23.57 23.75 0.0M
2022-09-23 24.68 24.68 23.51 24.31 0.1M
2022-09-22 25.30 25.30 24.37 24.68 0.0M
2022-09-21 25.11 25.54 24.43 25.24 0.0M
2022-09-20 24.99 25.30 24.06 25.30 0.0M
2022-09-19 25.54 26.22 24.68 24.93 0.0M
2022-09-16 25.61 25.61 24.80 25.54 0.0M
2022-09-15 25.61 25.91 25.61 25.61 0.0M
2022-09-14 25.67 25.67 25.05 25.61 0.0M
2022-09-13 26.10 26.10 25.42 26.04 0.0M
2022-09-12 26.16 26.35 25.24 25.85 0.0M
2022-09-09 25.61 26.16 24.56 26.16 0.0M
2022-09-08 24.80 25.79 24.68 24.68 0.0M
2022-09-07 24.56 25.54 24.56 24.74 0.0M
2022-09-06 24.19 25.85 24.19 24.80 0.0M
2022-09-05 25.05 27.15 24.19 24.19 0.0M
2022-09-02 25.11 25.11 25.05 25.05 0.0M
2022-09-01 25.48 26.35 25.05 25.05 0.0M
2022-08-31 26.22 26.22 25.48 25.54 0.0M
2022-08-30 25.91 26.28 25.91 26.10 0.0M
2022-08-29 26.84 26.84 25.67 25.67 0.0M
2022-08-26 26.22 26.53 25.91 26.53 0.0M
2022-08-25 26.28 26.53 25.91 26.22 0.0M
2022-08-24 26.22 26.53 25.30 26.28 0.0M
2022-08-23 26.22 26.72 25.91 26.53 0.0M
2022-08-22 26.22 26.84 26.22 26.84 0.0M
2022-08-19 27.15 27.15 25.11 26.84 0.0M
2022-08-18 26.53 27.39 26.53 26.84 0.0M
2022-08-17 26.96 27.09 26.53 26.53 0.0M
2022-08-16 25.79 27.39 25.73 26.47 0.0M
2022-08-15 26.35 26.41 25.85 26.22 0.0M
2022-08-12 26.53 26.53 26.22 26.41 0.0M
2022-08-11 26.22 26.53 25.67 26.53 0.0M
2022-08-10 26.84 26.84 24.80 26.72 0.0M
2022-08-09 26.84 26.84 25.91 26.84 0.0M
2022-08-08 26.84 26.84 26.10 26.84 0.0M
2022-08-05 27.52 29.37 25.54 26.84 0.1M
2022-08-04 24.68 26.04 24.68 25.54 0.0M
2022-08-03 25.30 25.85 24.80 25.85 0.0M
2022-08-02 25.30 25.54 24.68 25.54 0.0M
2022-08-01 25.11 25.61 24.62 25.30 0.0M
2022-07-29 25.79 26.10 24.80 25.73 0.0M
2022-07-28 26.16 26.16 24.68 25.79 0.0M
2022-07-27 25.54 26.10 25.30 25.54 0.0M
2022-07-26 25.17 25.17 25.05 25.11 0.0M
2022-07-25 25.36 25.91 24.74 25.42 0.0M
2022-07-22 25.30 25.48 24.56 25.42 0.0M
2022-07-21 24.37 25.54 24.37 25.54 0.0M
2022-07-20 24.74 25.42 24.06 25.05 0.0M
2022-07-19 25.17 25.54 24.37 25.17 0.0M
2022-07-18 24.99 25.17 24.43 25.17 0.0M
2022-07-15 25.30 25.30 24.12 24.99 0.0M
2022-07-14 26.16 26.16 24.74 25.30 0.0M
2022-07-13 26.22 26.35 25.73 25.73 0.0M
2022-07-12 25.73 25.73 25.67 25.73 0.0M
2022-07-11 26.04 26.04 24.74 26.04 0.0M
2022-07-08 25.61 26.35 24.56 25.36 0.0M
2022-07-07 24.99 25.91 24.80 25.24 0.0M
2022-07-06 25.24 26.22 25.24 26.10 0.0M
2022-07-05 24.43 25.91 24.06 24.99 0.0M
2022-07-04 25.11 25.42 24.37 24.43 0.0M
2022-07-01 24.56 25.24 24.49 25.05 0.0M
2022-06-30 25.17 25.61 24.56 24.56 0.0M
2022-06-29 25.98 26.28 24.99 26.10 0.0M
2022-06-28 26.22 26.22 25.61 25.79 0.0M
2022-06-27 26.22 27.39 25.79 25.79 0.1M
2022-06-23 85.00 85.00 83.20 85.00 0.0M
2022-06-22 84.60 84.80 82.60 84.00 0.0M
2022-06-21 85.20 87.00 84.60 84.60 0.0M
2022-06-20 85.40 87.40 85.40 86.80 0.0M
2022-06-17 85.00 88.80 84.00 86.00 0.0M
2022-06-16 86.00 86.00 82.00 83.60 0.0M
2022-06-15 85.00 85.00 83.00 85.00 0.0M
2022-06-14 88.00 88.20 83.00 86.00 0.0M
2022-06-13 87.00 88.00 85.40 86.80 0.0M
2022-06-10 27.15 27.15 26.53 26.84 0.0M
2022-06-09 89.80 89.80 87.80 87.80 0.0M
2022-06-08 89.80 90.80 87.00 88.00 0.0M
2022-06-07 89.00 91.00 87.00 88.00 0.0M
2022-06-03 85.40 88.00 85.40 88.00 0.0M
2022-06-02 87.00 91.20 84.00 85.40 0.0M
2022-06-01 88.00 91.20 87.80 88.00 0.0M
2022-05-31 87.60 88.00 85.00 85.00 0.0M
2022-05-30 87.80 88.00 84.60 88.00 0.0M
2022-05-27 86.00 88.40 85.00 87.80 0.0M
2022-05-25 27.09 27.15 26.47 26.53 0.0M
2022-05-24 88.00 89.00 86.00 87.00 0.0M
2022-05-23 26.59 28.88 26.59 27.46 0.0M
2022-05-20 86.20 91.00 85.00 89.60 0.0M
2022-05-19 90.60 91.00 86.80 88.20 0.0M
2022-05-18 92.00 92.00 88.60 89.40 0.0M
2022-05-17 28.63 28.63 27.15 28.38 0.0M
2022-05-16 91.00 93.60 91.00 91.40 0.0M
2022-05-13 27.70 28.88 27.64 28.07 0.0M
2022-05-12 90.60 90.60 86.80 89.80 0.0M
2022-05-11 86.80 93.60 86.80 90.60 0.0M
2022-05-10 26.84 28.01 26.04 26.78 0.0M
2022-05-09 83.00 89.20 82.60 87.00 0.0M
2022-05-06 82.00 82.00 80.00 81.00 0.0M
2022-05-05 82.00 85.20 82.00 84.00 0.0M
2022-05-04 84.60 84.80 81.20 82.00 0.0M
2022-05-03 84.80 84.80 82.80 84.60 0.0M
2022-05-02 83.80 84.00 81.20 82.80 0.0M
2022-04-29 81.60 84.40 81.00 83.80 0.0M
2022-04-28 85.00 85.00 81.60 81.60 0.0M
2022-04-27 86.00 86.00 82.20 82.20 0.0M
2022-04-26 25.85 25.91 25.48 25.91 0.0M
2022-04-25 83.00 86.40 81.60 82.40 0.0M
2022-04-22 85.00 85.00 82.20 83.00 0.0M
2022-04-21 84.00 85.60 83.60 83.60 0.0M
2022-04-20 85.20 85.20 84.00 84.00 0.0M
2022-04-19 89.60 89.60 84.40 85.20 0.0M
2022-04-14 93.40 93.40 89.80 89.80 0.0M
2022-04-13 89.40 90.80 87.00 88.00 0.0M
2022-04-12 86.40 88.60 86.00 86.00 0.0M
2022-04-11 87.60 88.00 86.40 86.40 0.0M
2022-04-08 93.40 93.40 87.60 87.60 0.0M
2022-04-07 92.60 92.60 86.40 88.00 0.0M
2022-04-06 92.60 93.00 88.00 92.60 0.0M
2022-04-05 92.60 95.80 92.20 93.60 0.0M
2022-04-04 92.40 95.80 91.80 92.00 0.0M
2022-04-01 95.80 97.00 92.20 92.20 0.0M
2022-03-31 95.00 95.90 93.60 95.50 0.0M
2022-03-30 93.00 97.60 93.00 95.00 0.0M
2022-03-29 94.90 94.90 92.10 92.70 0.0M
2022-03-28 94.40 95.00 93.00 93.20 0.0M
2022-03-25 95.50 95.50 92.80 94.40 0.0M
2022-03-24 95.00 96.40 94.50 94.50 0.0M
2022-03-23 94.00 97.90 94.00 96.60 0.0M
2022-03-22 97.00 97.00 93.00 93.70 0.0M
2022-03-21 97.80 99.00 97.00 97.00 0.0M
2022-03-18 96.50 98.00 95.40 97.80 0.0M
2022-03-17 98.50 98.50 95.30 96.50 0.0M
2022-03-16 96.00 98.50 95.00 95.10 0.0M
2022-03-15 96.80 96.80 94.50 95.90 0.0M
2022-03-14 98.10 99.70 94.50 97.30 0.0M
2022-03-11 94.80 100.20 93.80 97.70 0.0M
2022-03-10 89.10 99.40 89.10 94.80 0.0M
2022-03-09 83.90 86.00 83.90 84.00 0.0M
2022-03-08 81.00 83.90 81.00 81.60 0.0M
2022-03-07 84.90 84.90 81.00 81.10 0.0M
2022-03-04 85.10 86.00 84.50 84.60 0.0M
2022-03-03 91.40 91.40 84.80 87.90 0.0M
2022-03-02 93.00 93.00 89.80 91.40 0.0M
2022-03-01 95.00 97.00 92.30 93.00 0.0M
2022-02-28 96.50 97.00 90.00 95.50 0.0M
2022-02-25 82.90 90.00 82.20 90.00 0.0M
2022-02-24 83.00 89.00 81.10 82.90 0.0M
2022-02-23 94.90 94.90 90.30 91.10 0.0M
2022-02-22 87.00 92.90 83.10 92.90 0.0M
2022-02-21 91.00 91.30 81.50 87.00 0.0M
2022-02-18 92.10 92.10 90.00 90.50 0.0M
2022-02-17 94.00 94.00 91.80 92.10 0.0M
2022-02-16 94.70 94.70 92.70 94.00 0.0M
2022-02-15 95.00 98.40 92.60 94.90 0.0M
2022-02-14 97.50 98.00 93.20 95.00 0.0M
2022-02-11 98.80 98.90 97.70 98.50 0.0M
2022-02-10 99.00 99.00 97.60 98.80 0.0M
2022-02-09 98.60 99.00 97.50 99.00 0.0M
2022-02-08 102.20 102.20 97.60 98.60 0.0M
2022-02-07 100.00 102.40 99.50 100.20 0.0M
2022-02-04 99.80 100.00 98.60 99.20 0.0M
2022-02-03 97.70 99.40 97.20 98.50 0.0M
2022-02-02 98.00 98.00 97.10 97.70 0.0M
2022-02-01 96.00 99.00 95.90 98.00 0.0M
2022-01-31 91.00 98.80 91.00 96.90 0.0M
2022-01-28 92.90 93.00 90.20 91.00 0.0M
2022-01-27 91.50 93.70 91.00 92.00 0.0M
2022-01-26 92.30 93.80 91.00 91.00 0.0M
2022-01-25 91.80 94.90 87.60 92.30 0.0M
2022-01-24 93.50 98.80 87.80 91.80 0.1M
2022-01-21 95.60 95.60 91.00 93.50 0.0M
2022-01-20 93.00 95.80 93.00 95.60 0.0M
2022-01-19 94.20 95.90 93.00 93.50 0.0M
2022-01-18 95.30 99.00 93.60 94.20 0.0M
2022-01-17 96.90 97.00 95.20 95.20 0.0M
2022-01-14 96.00 98.90 95.20 96.80 0.0M
2022-01-13 96.20 98.90 96.00 96.00 0.0M
2022-01-12 97.20 97.60 95.70 96.20 0.0M
2022-01-11 97.50 99.60 97.20 97.20 0.0M
2022-01-10 96.90 99.20 96.80 97.50 0.0M
2022-01-07 92.00 98.00 90.30 96.80 0.1M
2022-01-05 90.20 92.00 86.70 92.00 0.0M
2022-01-04 89.60 91.00 87.50 91.00 0.0M
2022-01-03 86.90 88.50 86.20 88.00 0.0M