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
2023-12-29 251.60 254.00 247.60 247.60 0.0M
2023-12-28 249.00 252.60 247.20 250.60 0.2M
2023-12-27 246.80 249.80 246.00 247.20 0.0M
2023-12-22 240.80 247.00 238.80 246.80 0.0M
2023-12-21 242.40 243.00 238.40 241.00 0.0M
2023-12-20 241.80 244.60 239.00 242.40 0.0M
2023-12-19 238.60 242.60 237.00 242.40 0.2M
2023-12-18 237.20 239.40 233.80 239.00 0.0M
2023-12-15 238.00 244.00 237.20 237.20 0.1M
2023-12-14 226.40 239.20 226.40 236.40 0.1M
2023-12-13 226.20 227.40 224.20 226.00 0.0M
2023-12-12 226.20 226.80 223.20 226.20 0.2M
2023-12-11 225.80 227.40 224.40 226.20 0.0M
2023-12-08 220.40 225.80 220.40 224.00 0.0M
2023-12-07 223.80 223.80 217.60 220.40 0.0M
2023-12-06 218.20 221.40 217.20 219.20 0.0M
2023-12-05 214.00 219.80 209.80 217.80 0.0M
2023-12-04 214.00 214.00 206.80 209.20 0.0M
2023-12-01 207.00 211.00 204.40 210.80 0.1M
2023-11-30 205.00 205.00 200.00 203.80 0.0M
2023-11-29 204.00 204.60 201.00 204.20 0.0M
2023-11-28 204.20 204.40 198.60 201.40 0.0M
2023-11-27 204.20 206.60 202.80 203.80 0.0M
2023-11-24 204.80 205.40 200.80 204.20 0.0M
2023-11-23 203.00 208.20 202.00 202.00 0.1M
2023-11-22 203.00 206.20 201.00 204.00 0.2M
2023-11-21 203.60 206.80 202.00 202.80 0.0M
2023-11-20 202.00 205.40 200.40 203.60 0.0M
2023-11-17 196.70 202.80 196.70 202.00 0.1M
2023-11-16 199.70 199.70 193.50 196.70 0.0M
2023-11-15 197.10 202.60 193.70 199.00 0.2M
2023-11-14 182.00 197.40 181.80 197.10 0.1M
2023-11-13 188.60 188.80 184.70 185.30 0.0M
2023-11-10 190.20 190.20 186.50 188.60 0.0M
2023-11-09 182.70 190.20 182.50 190.20 0.1M
2023-11-08 187.20 187.20 181.00 183.60 0.0M
2023-11-07 188.90 190.00 184.70 187.20 0.1M
2023-11-06 193.00 193.00 183.60 186.80 0.2M
2023-11-03 188.00 188.00 184.00 185.40 0.0M
2023-11-02 177.10 186.40 177.10 184.50 0.0M
2023-11-01 175.00 179.60 173.80 177.10 0.0M
2023-10-31 172.00 179.40 171.80 178.40 0.1M
2023-10-30 176.40 177.30 170.00 170.30 0.1M
2023-10-27 175.80 177.80 173.00 176.40 0.0M
2023-10-26 166.00 173.80 161.00 173.80 0.1M
2023-10-25 160.90 169.80 158.70 166.40 0.1M
2023-10-24 159.00 161.40 154.10 160.90 0.1M
2023-10-23 156.80 158.40 153.60 158.00 0.0M
2023-10-20 157.60 161.40 153.30 158.00 0.1M
2023-10-19 156.50 160.30 155.80 157.60 0.1M
2023-10-18 155.40 158.00 154.30 156.50 0.1M
2023-10-17 152.70 156.40 152.40 155.40 0.1M
2023-10-16 156.50 157.20 151.80 153.60 0.0M
2023-10-13 154.90 157.10 153.50 156.50 0.0M
2023-10-12 155.30 160.50 155.30 157.30 0.0M
2023-10-11 156.50 157.60 154.10 155.30 0.0M
2023-10-10 151.70 157.00 151.70 156.50 0.1M
2023-10-09 149.90 153.20 148.60 149.50 0.1M
2023-10-06 151.20 153.20 149.40 153.10 0.3M
2023-10-05 150.00 150.50 148.50 150.00 0.2M
2023-10-04 151.50 151.50 147.50 148.30 0.0M
2023-10-03 154.10 154.10 149.60 151.30 0.0M
2023-10-02 150.50 157.40 150.50 154.40 0.0M
2023-09-29 154.10 158.00 154.00 155.00 0.0M
2023-09-28 152.40 155.00 152.40 154.10 0.0M
2023-09-27 153.00 155.90 151.00 153.20 0.1M
2023-09-26 157.00 158.00 152.70 153.20 0.0M
2023-09-25 162.10 162.20 156.70 158.40 0.0M
2023-09-22 165.80 165.90 160.50 162.50 0.0M
2023-09-21 166.70 169.70 164.80 165.30 0.0M
2023-09-20 163.60 167.10 163.60 166.70 0.1M
2023-09-19 164.40 165.30 162.40 163.60 0.0M
2023-09-18 167.30 167.30 164.00 164.90 0.0M
2023-09-15 170.30 172.90 167.10 167.30 0.0M
2023-09-14 170.00 170.30 167.40 170.30 0.1M
2023-09-13 172.50 172.80 166.30 169.50 0.0M
2023-09-12 174.20 174.60 171.20 172.90 0.1M
2023-09-11 171.00 175.80 171.00 174.50 0.1M
2023-09-08 173.50 175.50 171.00 171.70 0.1M
2023-09-07 177.40 177.40 173.90 173.90 0.0M
2023-09-06 176.90 179.20 176.80 177.00 0.1M
2023-09-05 174.00 178.60 174.00 177.40 0.0M
2023-09-04 176.50 180.00 176.50 177.20 0.1M
2023-09-01 175.80 178.20 174.40 176.40 0.0M
2023-08-31 176.00 177.00 174.50 175.80 0.0M
2023-08-30 172.10 175.90 172.00 174.40 0.1M
2023-08-29 173.10 174.50 170.00 172.10 0.1M
2023-08-28 168.10 173.50 168.10 173.10 0.0M
2023-08-25 169.80 173.30 167.60 168.10 0.1M
2023-08-24 172.10 174.00 169.30 169.90 0.0M
2023-08-23 167.10 173.20 167.10 172.60 0.0M
2023-08-22 168.00 170.00 167.10 168.50 0.0M
2023-08-21 170.00 174.90 167.00 168.00 0.1M
2023-08-18 169.70 174.90 168.00 173.90 0.1M
2023-08-17 169.60 172.00 167.00 169.80 0.0M
2023-08-16 186.30 186.30 165.00 170.50 0.1M
2023-08-15 190.20 190.40 184.20 186.20 0.0M
2023-08-14 193.50 193.90 190.20 191.70 0.0M
2023-08-11 190.40 195.80 190.40 194.80 0.1M
2023-08-10 197.00 197.10 194.30 195.40 0.0M
2023-08-09 195.00 196.90 193.90 195.50 0.0M
2023-08-08 192.60 196.70 192.60 195.00 0.3M
2023-08-07 191.60 193.20 189.40 192.50 0.0M
2023-08-04 189.80 192.30 188.90 191.80 0.0M
2023-08-03 191.00 191.80 188.30 189.10 0.0M
2023-08-02 189.00 193.80 188.40 191.00 0.1M
2023-08-01 190.70 193.10 187.90 192.20 0.0M
2023-07-31 187.90 191.70 186.50 189.60 0.1M
2023-07-28 194.20 194.50 189.50 190.00 0.0M
2023-07-27 194.70 195.50 191.60 194.20 0.0M
2023-07-26 192.50 194.50 190.50 192.30 0.0M
2023-07-25 188.70 192.60 187.50 192.50 0.1M
2023-07-24 186.50 193.40 186.30 188.70 0.1M
2023-07-21 189.00 189.00 184.80 186.30 0.0M
2023-07-20 189.60 190.80 185.70 189.00 0.0M
2023-07-19 190.60 190.90 188.60 189.50 0.0M
2023-07-18 190.50 191.30 188.20 191.30 0.0M
2023-07-17 190.00 191.00 185.20 190.50 0.0M
2023-07-14 193.90 193.90 190.60 191.80 0.0M
2023-07-13 198.00 202.40 193.50 194.00 0.0M
2023-07-12 197.10 200.00 194.00 197.80 0.0M
2023-07-11 204.40 204.40 196.20 196.60 0.0M
2023-07-10 205.00 205.00 195.60 197.10 0.0M
2023-07-07 199.90 205.00 199.50 205.00 0.0M
2023-07-06 202.60 208.00 199.90 204.20 0.0M
2023-07-05 204.00 204.20 201.40 202.60 0.0M
2023-07-04 208.20 208.20 203.00 205.20 0.0M
2023-07-03 212.80 213.40 204.00 208.20 0.0M
2023-06-30 210.80 214.40 210.80 212.80 0.0M
2023-06-29 210.00 213.20 208.60 211.40 0.0M
2023-06-28 211.60 215.00 211.60 214.60 0.0M
2023-06-27 210.00 211.60 208.80 211.60 0.0M
2023-06-26 212.80 212.80 206.60 210.00 0.0M
2023-06-22 216.80 216.80 210.40 212.80 0.0M
2023-06-21 212.00 216.80 208.60 216.80 0.0M
2023-06-20 215.00 217.00 212.00 212.00 0.1M
2023-06-19 220.60 220.60 214.60 215.60 0.0M
2023-06-16 229.00 231.00 220.80 221.40 0.1M
2023-06-15 230.80 232.20 227.80 228.80 0.0M
2023-06-14 231.00 232.80 228.40 230.80 0.0M
2023-06-13 229.00 234.80 229.00 231.60 0.0M
2023-06-12 224.40 228.00 222.00 227.00 0.1M
2023-06-09 225.40 226.20 222.20 224.60 0.0M
2023-06-08 237.20 237.20 223.00 224.80 0.0M
2023-06-07 236.60 239.20 235.60 237.40 0.0M
2023-06-05 234.00 238.00 233.80 236.60 0.0M
2023-06-02 225.20 234.40 225.20 234.00 0.1M
2023-06-01 222.00 227.60 222.00 225.20 0.0M
2023-05-31 217.00 221.60 210.20 221.20 0.1M
2023-05-30 217.00 219.00 215.60 217.40 0.0M
2023-05-29 220.00 221.00 216.40 216.80 0.0M
2023-05-26 217.80 221.00 215.40 220.00 0.0M
2023-05-25 221.00 221.00 217.20 217.80 0.0M
2023-05-24 229.60 229.60 220.00 221.00 0.0M
2023-05-23 233.00 233.00 228.40 229.80 0.0M
2023-05-22 239.40 239.40 232.40 233.40 0.0M
2023-05-19 235.60 241.20 235.20 239.60 0.0M
2023-05-17 230.80 234.60 230.20 234.60 0.0M
2023-05-16 233.00 235.80 230.20 231.00 0.0M
2023-05-15 227.60 231.80 226.60 231.80 0.1M
2023-05-12 224.00 227.60 223.20 227.60 0.0M
2023-05-11 223.00 228.00 223.00 225.40 0.0M
2023-05-10 232.20 233.60 219.80 222.80 0.0M
2023-05-09 235.20 235.20 230.00 232.20 0.0M
2023-05-08 240.60 242.20 234.00 236.20 0.0M
2023-05-05 234.00 240.20 233.60 240.00 0.0M
2023-05-04 236.40 237.40 229.00 234.00 0.1M
2023-05-03 230.40 236.00 229.60 232.40 0.1M
2023-05-02 236.40 239.20 230.20 230.20 0.1M
2023-04-28 233.00 238.60 229.00 232.20 0.1M
2023-04-27 224.20 234.20 224.00 230.00 0.1M
2023-04-26 226.20 231.60 215.00 229.00 0.1M
2023-04-25 229.00 229.00 221.40 226.20 0.0M
2023-04-24 233.80 234.60 228.00 229.00 0.0M
2023-04-21 231.00 233.80 230.20 233.80 0.0M
2023-04-20 236.00 236.60 229.00 230.80 0.0M
2023-04-19 228.00 233.80 227.60 233.00 0.0M
2023-04-18 229.00 232.00 226.00 231.60 0.0M
2023-04-17 225.80 230.20 225.80 228.80 0.0M
2023-04-14 226.00 229.60 225.00 225.40 0.0M
2023-04-13 221.00 227.00 220.60 224.60 0.1M
2023-04-12 219.00 224.00 217.60 222.20 0.0M
2023-04-11 212.20 219.80 212.20 217.40 0.0M
2023-04-06 208.20 212.60 208.00 212.20 0.0M
2023-04-05 214.20 214.20 207.00 208.00 0.0M
2023-04-04 214.00 220.00 213.60 214.20 0.0M
2023-04-03 215.40 216.40 210.80 212.00 0.0M
2023-03-31 210.50 216.50 209.50 215.50 0.0M
2023-03-30 203.50 211.00 203.00 210.50 0.0M
2023-03-29 204.00 205.00 201.50 203.00 0.0M
2023-03-28 210.00 210.00 201.50 202.00 0.0M
2023-03-27 202.50 209.50 202.50 208.00 0.0M
2023-03-24 208.50 208.50 202.00 202.50 0.0M
2023-03-23 208.50 210.00 204.50 208.50 0.0M
2023-03-22 210.00 214.00 207.50 208.00 0.0M
2023-03-21 206.00 214.00 206.00 210.00 0.0M
2023-03-20 205.50 211.00 198.60 208.50 0.0M
2023-03-17 218.50 218.50 205.50 206.50 0.0M
2023-03-16 206.00 212.50 202.50 210.50 0.0M
2023-03-15 208.00 210.00 202.50 204.50 0.0M
2023-03-14 208.00 214.00 205.00 211.50 0.0M
2023-03-13 214.00 214.00 203.00 208.00 0.0M
2023-03-10 212.50 214.50 210.00 214.00 0.1M
2023-03-09 218.50 218.50 212.00 217.50 0.0M
2023-03-08 218.00 219.50 216.00 218.50 0.0M
2023-03-07 221.50 223.00 217.00 218.00 0.0M
2023-03-06 224.50 226.50 219.50 221.50 0.0M
2023-03-03 220.50 223.00 220.00 223.00 0.0M
2023-03-02 219.00 220.50 215.50 219.00 0.0M
2023-03-01 223.50 225.50 213.50 218.50 0.0M
2023-02-28 221.00 225.00 217.50 223.50 0.0M
2023-02-27 215.00 222.50 213.50 220.00 0.0M
2023-02-24 220.00 221.50 213.50 215.00 0.0M
2023-02-23 222.50 224.50 219.50 219.50 0.0M
2023-02-22 220.50 221.00 217.00 219.00 0.0M
2023-02-21 225.50 226.50 221.00 221.00 0.0M
2023-02-20 226.50 229.00 224.00 225.00 0.0M
2023-02-17 225.00 229.00 225.00 226.50 0.0M
2023-02-16 242.00 242.00 229.00 230.50 0.1M
2023-02-15 237.00 241.50 236.00 240.50 0.1M
2023-02-14 222.00 238.50 222.00 237.00 0.1M
2023-02-13 216.00 221.50 212.50 221.00 0.1M
2023-02-10 220.00 220.00 200.50 216.50 0.1M
2023-02-09 229.00 229.00 218.00 220.00 0.0M
2023-02-08 228.00 231.00 225.50 226.50 0.0M
2023-02-07 232.50 232.50 225.00 227.50 0.0M
2023-02-06 233.50 234.50 227.50 229.50 0.1M
2023-02-03 235.00 236.00 230.00 234.00 0.0M
2023-02-02 224.50 237.50 224.50 236.50 0.1M
2023-02-01 219.50 226.00 219.00 223.00 0.0M
2023-01-31 217.00 220.50 213.00 219.50 0.0M
2023-01-30 219.00 219.00 213.00 217.50 0.1M
2023-01-27 209.00 219.00 207.00 218.50 0.1M
2023-01-26 210.00 215.50 210.00 215.50 0.3M
2023-01-25 212.50 214.00 209.00 210.00 0.0M
2023-01-24 215.00 216.50 210.50 213.00 0.0M
2023-01-23 211.00 215.50 210.50 214.00 0.1M
2023-01-20 208.00 210.00 204.00 209.00 0.0M
2023-01-19 212.50 214.50 206.00 206.50 0.1M
2023-01-18 206.50 217.00 206.50 213.50 0.0M
2023-01-17 200.00 206.00 200.00 205.00 0.0M
2023-01-16 200.00 200.00 195.40 200.00 0.0M
2023-01-13 198.20 200.00 195.80 199.40 0.0M
2023-01-12 196.80 201.00 194.40 198.20 0.0M
2023-01-11 196.40 199.20 194.40 196.20 0.0M
2023-01-10 198.40 200.50 194.00 194.00 0.0M
2023-01-09 189.40 199.40 189.40 199.20 0.6M
2023-01-05 194.60 194.60 189.20 189.40 0.0M
2023-01-04 190.00 192.00 187.40 191.40 0.0M
2023-01-03 186.80 189.80 185.20 189.00 0.0M
2023-01-02 185.00 189.00 184.40 186.40 0.0M