Troax Group

TROAX
🏛️ sweden →
142.60
Last Update: 2025-10-03
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
2022-12-30 185.40 187.40 182.60 182.60 0.0M
2022-12-29 182.00 185.40 181.00 185.40 0.0M
2022-12-28 184.60 185.60 181.20 182.00 0.0M
2022-12-27 185.00 188.40 183.00 184.60 0.0M
2022-12-23 181.20 186.20 181.20 184.00 0.0M
2022-12-22 191.40 193.00 182.00 182.00 0.0M
2022-12-21 188.20 192.40 185.40 191.40 0.1M
2022-12-20 189.60 189.60 184.60 188.20 0.1M
2022-12-19 186.20 190.00 185.20 189.20 0.2M
2022-12-16 188.80 193.00 185.40 186.00 0.1M
2022-12-15 200.00 201.50 187.20 187.20 0.1M
2022-12-14 201.00 209.00 198.60 204.50 0.0M
2022-12-13 194.20 206.00 193.00 201.00 0.1M
2022-12-12 193.80 194.40 189.00 194.00 0.0M
2022-12-09 186.00 197.60 186.00 194.60 0.1M
2022-12-08 186.40 188.20 183.60 186.00 0.0M
2022-12-07 188.80 188.80 184.20 186.20 0.1M
2022-12-06 193.60 193.80 187.20 187.20 0.0M
2022-12-05 191.40 194.80 191.00 193.40 0.0M
2022-12-02 187.60 193.20 187.00 191.40 0.0M
2022-12-01 187.80 192.40 185.60 188.60 0.3M
2022-11-30 187.00 188.40 184.40 185.80 0.1M
2022-11-29 188.60 188.60 183.40 185.20 0.0M
2022-11-28 190.60 190.60 183.60 185.00 0.0M
2022-11-25 189.20 194.00 188.00 189.20 0.0M
2022-11-24 184.80 191.00 183.60 189.20 0.1M
2022-11-23 183.00 185.40 180.40 184.40 0.0M
2022-11-22 177.60 180.20 175.00 179.20 0.0M
2022-11-21 179.60 179.60 175.00 177.40 0.1M
2022-11-18 182.20 182.60 177.60 179.60 0.0M
2022-11-17 184.00 185.60 178.40 179.00 0.0M
2022-11-16 190.20 190.20 183.00 183.20 0.0M
2022-11-15 190.20 191.60 185.40 186.80 0.3M
2022-11-14 195.00 196.80 186.60 191.60 0.1M
2022-11-11 184.80 195.20 183.40 194.80 0.1M
2022-11-10 172.40 184.60 167.60 184.40 0.1M
2022-11-09 172.60 176.40 170.80 172.40 0.2M
2022-11-08 171.20 174.80 170.40 172.00 0.1M
2022-11-07 169.80 172.60 168.00 170.20 0.0M
2022-11-04 170.80 170.80 166.60 168.40 0.0M
2022-11-03 165.80 167.00 162.00 165.80 0.1M
2022-11-02 165.00 168.20 163.00 165.80 0.0M
2022-11-01 166.00 171.60 163.40 164.80 0.1M
2022-10-31 166.60 166.60 161.40 164.00 0.1M
2022-10-28 168.80 168.80 161.80 166.60 0.1M
2022-10-27 168.20 170.60 163.80 168.80 0.0M
2022-10-26 167.20 175.40 165.60 168.40 0.0M
2022-10-25 162.20 168.60 138.00 168.40 0.3M
2022-10-24 159.60 161.60 156.60 161.60 0.0M
2022-10-21 155.40 158.20 153.20 154.80 0.0M
2022-10-20 158.40 158.40 153.60 155.40 0.0M
2022-10-19 167.00 167.00 156.40 156.40 0.1M
2022-10-18 164.80 167.80 164.80 166.60 0.0M
2022-10-17 161.20 165.60 156.20 164.60 0.0M
2022-10-14 155.40 162.60 155.40 158.40 0.0M
2022-10-13 150.00 156.40 147.00 155.40 0.0M
2022-10-12 159.60 159.60 150.00 152.40 0.1M
2022-10-11 157.00 159.60 155.00 159.00 0.0M
2022-10-10 159.60 160.40 154.60 157.00 0.0M
2022-10-07 165.00 165.00 156.20 159.60 0.1M
2022-10-06 166.60 167.80 163.40 163.80 0.0M
2022-10-05 167.20 169.00 161.60 162.60 0.0M
2022-10-04 159.80 167.60 159.20 167.20 0.0M
2022-10-03 157.00 161.20 150.40 159.80 0.0M
2022-09-30 153.20 157.80 152.00 157.60 0.0M
2022-09-29 156.00 157.00 151.00 152.80 0.0M
2022-09-28 152.00 156.00 148.60 155.00 0.0M
2022-09-27 149.80 153.00 148.60 152.00 0.7M
2022-09-26 153.80 155.60 149.00 149.80 0.0M
2022-09-23 153.00 154.60 147.60 153.00 0.1M
2022-09-22 154.80 155.20 149.00 151.80 0.2M
2022-09-21 152.20 156.40 151.20 155.60 0.0M
2022-09-20 159.60 161.60 152.60 152.60 0.0M
2022-09-19 158.40 160.80 156.20 159.40 0.0M
2022-09-16 163.00 163.00 157.00 161.60 0.0M
2022-09-15 163.40 166.20 161.60 162.00 0.0M
2022-09-14 165.00 168.80 161.60 163.60 0.2M
2022-09-13 176.60 178.40 167.40 167.40 0.0M
2022-09-12 172.60 178.00 170.60 176.60 0.2M
2022-09-09 167.20 172.60 166.80 172.60 0.0M
2022-09-08 162.60 166.60 159.60 165.80 0.0M
2022-09-07 165.00 165.00 160.60 163.60 0.0M
2022-09-06 167.00 172.60 163.20 165.00 0.0M
2022-09-05 166.80 168.40 163.40 167.00 0.0M
2022-09-02 167.40 172.80 166.00 172.80 0.0M
2022-09-01 172.80 172.80 166.20 167.40 0.0M
2022-08-31 177.40 179.40 173.00 173.20 0.0M
2022-08-30 174.40 181.80 174.40 177.40 0.1M
2022-08-29 176.60 177.20 171.60 174.40 0.0M
2022-08-26 184.40 184.40 176.00 176.80 0.1M
2022-08-25 180.20 182.40 178.00 180.00 0.0M
2022-08-24 180.00 181.60 172.60 180.20 0.0M
2022-08-23 176.00 180.60 173.40 179.20 0.1M
2022-08-22 181.80 183.60 177.40 177.40 0.1M
2022-08-19 188.00 188.00 181.80 182.00 0.1M
2022-08-18 188.00 189.40 181.40 188.20 0.1M
2022-08-17 187.00 188.80 183.00 186.20 0.1M
2022-08-16 208.50 210.50 185.20 185.20 0.2M
2022-08-15 211.00 216.00 208.50 208.50 0.0M
2022-08-12 211.00 214.50 210.50 211.00 0.0M
2022-08-11 215.00 216.50 208.00 211.00 0.0M
2022-08-10 202.50 214.50 200.00 213.00 0.0M
2022-08-09 209.00 209.00 202.00 202.00 0.1M
2022-08-08 206.00 210.00 205.50 206.50 0.0M
2022-08-05 209.50 216.50 206.00 206.00 0.1M
2022-08-04 209.00 217.00 208.50 211.50 0.0M
2022-08-03 203.00 208.50 202.00 206.00 0.0M
2022-08-02 212.50 212.50 200.00 201.50 0.0M
2022-08-01 213.50 218.50 210.00 212.50 0.0M
2022-07-29 209.00 217.00 208.00 215.00 0.0M
2022-07-28 208.00 209.50 204.50 209.50 0.0M
2022-07-27 194.40 205.00 194.40 203.50 0.0M
2022-07-26 200.50 204.00 197.00 197.80 0.0M
2022-07-25 200.00 205.00 198.40 200.50 0.0M
2022-07-22 196.00 208.00 196.00 203.00 0.0M
2022-07-21 195.60 200.50 194.40 198.00 0.0M
2022-07-20 192.00 198.80 192.00 195.60 0.0M
2022-07-19 187.60 192.40 184.20 192.00 0.0M
2022-07-18 181.00 187.80 181.00 187.40 0.0M
2022-07-15 180.60 181.40 176.20 180.60 0.0M
2022-07-14 186.60 190.60 180.60 181.40 0.1M
2022-07-13 192.40 199.00 186.60 189.00 0.1M
2022-07-12 188.80 196.40 184.00 196.40 0.1M
2022-07-11 193.60 193.60 187.40 188.80 0.0M
2022-07-08 190.80 195.00 188.80 193.60 0.0M
2022-07-07 192.40 194.20 185.60 191.80 0.1M
2022-07-06 181.60 191.00 181.40 189.60 0.0M
2022-07-05 176.20 181.20 172.20 178.40 0.1M
2022-07-04 183.00 183.00 173.60 174.00 0.0M
2022-07-01 174.60 183.00 172.40 179.80 0.0M
2022-06-30 182.20 182.20 173.00 177.00 0.1M
2022-06-29 184.00 184.20 177.60 182.20 0.1M
2022-06-28 190.00 192.60 185.40 185.40 0.0M
2022-06-27 183.00 192.80 183.00 190.00 0.1M
2022-06-23 186.00 190.20 178.40 183.00 0.1M
2022-06-22 196.20 196.20 182.20 190.00 0.3M
2022-06-21 195.00 199.60 191.80 195.00 0.1M
2022-06-20 190.00 194.00 187.80 192.60 0.1M
2022-06-17 191.00 202.00 186.60 189.00 0.2M
2022-06-16 191.00 191.20 185.00 189.60 0.4M
2022-06-15 188.00 192.80 187.60 190.80 0.2M
2022-06-14 189.00 190.60 184.00 187.60 0.1M
2022-06-13 190.00 193.00 187.00 189.00 0.1M
2022-06-10 205.00 205.00 194.60 194.80 0.1M
2022-06-09 213.50 213.50 202.50 205.00 0.0M
2022-06-08 211.00 216.00 209.00 212.00 0.1M
2022-06-07 216.00 216.00 207.50 210.00 0.1M
2022-06-03 218.00 220.50 211.00 213.00 0.1M
2022-06-02 224.50 224.50 213.00 215.50 0.1M
2022-06-01 230.50 230.50 217.50 218.50 0.1M
2022-05-31 236.00 241.00 230.00 230.00 0.5M
2022-05-30 228.50 239.00 228.50 236.00 0.1M
2022-05-27 215.00 228.50 215.00 228.50 0.1M
2022-05-25 208.50 213.00 206.00 213.00 0.0M
2022-05-24 210.50 214.50 208.50 208.50 0.1M
2022-05-23 214.50 221.50 212.50 215.00 0.1M
2022-05-20 215.00 220.00 211.50 214.00 0.0M
2022-05-19 206.50 212.50 203.00 211.00 0.0M
2022-05-18 223.00 224.00 204.50 206.50 0.0M
2022-05-17 216.00 219.00 208.50 214.50 0.1M
2022-05-16 215.00 217.00 206.00 212.50 0.0M
2022-05-13 202.50 211.50 202.00 209.00 0.0M
2022-05-12 197.20 203.00 191.00 202.50 0.1M
2022-05-11 205.00 205.00 189.80 197.20 0.1M
2022-05-10 189.80 199.40 189.00 190.40 0.1M
2022-05-09 206.00 206.00 188.40 189.00 0.1M
2022-05-06 202.50 208.00 198.20 206.00 0.2M
2022-05-05 217.50 224.00 200.50 201.50 0.1M
2022-05-04 226.50 227.00 216.50 217.00 0.0M
2022-05-03 222.00 226.50 219.00 226.50 0.1M
2022-05-02 220.50 224.00 207.50 222.00 0.1M
2022-04-29 216.00 224.00 216.00 220.50 0.0M
2022-04-28 222.00 223.50 216.00 216.00 0.1M
2022-04-27 214.00 228.50 212.00 222.00 0.1M
2022-04-26 235.00 235.50 215.00 215.00 0.0M
2022-04-25 240.00 240.00 230.00 235.00 0.1M
2022-04-22 241.00 243.00 235.50 240.00 0.1M
2022-04-21 237.00 248.00 237.00 245.00 0.0M
2022-04-20 223.00 241.50 222.50 237.00 0.0M
2022-04-19 222.00 229.50 218.00 225.00 0.0M
2022-04-14 223.50 227.00 222.00 224.50 0.0M
2022-04-13 220.00 226.00 216.00 223.50 0.0M
2022-04-12 214.00 223.00 209.00 220.00 0.0M
2022-04-11 229.00 229.50 213.50 214.00 0.1M
2022-04-08 254.00 254.00 226.50 228.00 0.1M
2022-04-07 247.50 255.50 245.00 250.00 0.0M
2022-04-06 247.50 249.00 242.50 247.50 0.1M
2022-04-05 256.50 257.50 247.50 248.00 0.0M
2022-04-04 250.00 257.00 246.50 253.50 0.0M
2022-04-01 246.00 250.50 242.50 248.00 0.0M
2022-03-31 249.00 254.50 244.00 246.00 0.0M
2022-03-30 259.50 260.50 246.50 251.50 0.0M
2022-03-29 245.50 259.50 245.50 259.50 0.0M
2022-03-28 250.00 250.00 241.50 245.00 0.0M
2022-03-25 239.00 253.00 239.00 244.00 0.1M
2022-03-24 246.00 249.50 237.50 239.00 0.1M
2022-03-23 262.50 262.50 245.50 248.00 0.0M
2022-03-22 256.00 262.50 252.50 262.00 0.0M
2022-03-21 264.50 265.50 252.50 255.50 0.1M
2022-03-18 266.50 267.50 258.00 264.50 0.1M
2022-03-17 262.50 270.00 259.50 265.00 0.1M
2022-03-16 244.50 262.50 244.50 261.50 0.0M
2022-03-15 248.00 249.00 237.50 243.00 0.1M
2022-03-14 246.00 251.00 242.00 249.00 0.2M
2022-03-11 240.00 248.00 237.00 245.50 0.1M
2022-03-10 237.50 241.00 231.00 235.00 0.5M
2022-03-09 214.50 237.50 214.00 234.50 0.4M
2022-03-08 212.00 226.00 211.50 213.50 0.1M
2022-03-07 217.50 226.00 206.00 217.50 0.1M
2022-03-04 227.50 230.00 217.50 220.00 0.1M
2022-03-03 251.00 251.00 227.00 227.50 0.1M
2022-03-02 231.50 245.00 228.00 243.00 0.1M
2022-03-01 256.50 258.00 235.50 236.50 0.0M
2022-02-28 248.00 252.00 240.00 252.00 0.1M
2022-02-25 241.00 253.00 239.50 251.00 0.0M
2022-02-24 234.50 245.00 227.50 241.00 0.1M
2022-02-23 252.50 255.00 246.00 247.00 0.1M
2022-02-22 233.50 255.00 233.00 247.00 0.1M
2022-02-21 247.00 252.00 239.50 242.00 0.1M
2022-02-18 257.50 257.50 249.00 250.50 0.0M
2022-02-17 266.00 272.00 258.00 259.50 0.0M
2022-02-16 271.50 272.00 264.00 264.50 0.0M
2022-02-15 262.50 275.00 261.50 271.50 0.0M
2022-02-14 266.50 268.50 258.00 264.50 0.1M
2022-02-11 282.00 283.00 276.00 277.50 0.0M
2022-02-10 292.00 298.00 277.00 285.00 0.1M
2022-02-09 283.00 293.00 283.00 288.50 0.1M
2022-02-08 292.00 292.00 278.00 283.00 0.2M
2022-02-07 314.00 317.50 289.00 292.00 0.1M
2022-02-04 321.50 324.00 304.00 313.50 0.1M
2022-02-03 341.50 341.50 318.50 321.50 0.0M
2022-02-02 341.00 347.00 332.00 335.50 0.1M
2022-02-01 335.00 340.00 330.00 336.50 0.1M
2022-01-31 319.00 329.50 316.00 324.50 0.1M
2022-01-28 311.00 315.50 305.50 314.00 0.0M
2022-01-27 309.50 319.50 305.00 311.00 0.1M
2022-01-26 304.50 323.00 304.50 318.50 0.1M
2022-01-25 308.00 314.00 300.50 304.50 0.1M
2022-01-24 317.50 319.50 296.50 302.00 0.1M
2022-01-21 328.00 334.00 319.50 325.00 0.1M
2022-01-20 333.50 337.50 325.50 333.50 0.1M
2022-01-19 325.00 342.50 320.50 333.50 0.1M
2022-01-18 340.00 342.00 327.50 328.50 0.1M
2022-01-17 347.50 349.00 334.50 342.00 0.1M
2022-01-14 369.50 369.50 345.00 347.50 0.1M
2022-01-13 389.00 389.00 370.50 372.00 0.0M
2022-01-12 381.00 388.50 370.50 384.00 0.1M
2022-01-11 378.00 387.50 364.50 376.00 0.1M
2022-01-10 439.00 439.00 373.00 375.50 0.1M
2022-01-07 460.00 460.00 435.00 439.00 0.0M
2022-01-05 457.50 468.00 456.50 467.50 0.0M
2022-01-04 465.00 465.00 455.00 457.00 0.1M
2022-01-03 463.50 468.50 453.00 459.00 0.0M