TagMaster AB (publ) (STO:TAGM.B)
Sweden
· Delayed Price · Currency is SEK 31.00
-0.20 (-0.64%)
Apr 29, 2026, 11:20 AM CET
TagMaster AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.50 | 32.00 | 29.10 | 31.20 | 31.20 | 0.97% | 41,486 |
| Apr 27, 2026 | 29.90 | 30.90 | 29.90 | 30.90 | 30.90 | 6.55% | 42,162 |
| Apr 24, 2026 | 26.90 | 30.00 | 26.90 | 29.00 | 29.00 | 12.40% | 63,694 |
| Apr 23, 2026 | 26.00 | 26.50 | 25.70 | 25.80 | 25.80 | -1.53% | 9,166 |
| Apr 22, 2026 | 27.10 | 27.50 | 25.70 | 26.20 | 26.20 | -4.03% | 15,250 |
| Apr 21, 2026 | 27.30 | 28.00 | 27.10 | 27.30 | 27.30 | 0.37% | 6,027 |
| Apr 20, 2026 | 27.00 | 27.50 | 26.50 | 27.20 | 27.20 | -1.09% | 7,848 |
| Apr 17, 2026 | 27.00 | 27.50 | 26.70 | 27.50 | 27.50 | 0.36% | 15,336 |
| Apr 16, 2026 | 27.00 | 27.50 | 26.50 | 27.40 | 27.40 | 1.48% | 36,702 |
| Apr 15, 2026 | 27.00 | 28.00 | 26.40 | 27.00 | 27.00 | - | 15,633 |
| Apr 14, 2026 | 27.50 | 27.90 | 26.00 | 27.00 | 27.00 | -1.82% | 16,654 |
| Apr 13, 2026 | 27.00 | 27.70 | 26.80 | 27.50 | 27.50 | 1.85% | 7,404 |
| Apr 10, 2026 | 25.60 | 27.20 | 25.60 | 27.00 | 27.00 | 3.05% | 10,707 |
| Apr 9, 2026 | 26.80 | 27.10 | 26.00 | 26.20 | 26.20 | -1.87% | 11,650 |
| Apr 8, 2026 | 25.20 | 26.80 | 25.20 | 26.70 | 26.70 | 5.95% | 15,780 |
| Apr 7, 2026 | 25.40 | 25.80 | 24.70 | 25.20 | 25.20 | -0.79% | 5,579 |
| Apr 2, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 1,242 |
| Apr 1, 2026 | 25.00 | 26.20 | 25.00 | 25.80 | 25.80 | 3.20% | 14,448 |
| Mar 31, 2026 | 24.00 | 25.10 | 24.00 | 25.00 | 25.00 | 3.31% | 9,882 |
| Mar 30, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | 1.26% | 5,376 |
| Mar 27, 2026 | 24.20 | 24.50 | 23.60 | 23.90 | 23.90 | -2.85% | 2,316 |
| Mar 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 2,048 |
| Mar 25, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 10,339 |
| Mar 24, 2026 | 24.80 | 24.80 | 23.50 | 23.90 | 23.90 | -0.42% | 10,530 |
| Mar 23, 2026 | 23.80 | 24.00 | 22.50 | 24.00 | 24.00 | 0.84% | 20,846 |
| Mar 20, 2026 | 23.50 | 25.00 | 23.50 | 23.80 | 23.80 | -0.83% | 2,909 |
| Mar 19, 2026 | 24.10 | 24.30 | 22.80 | 24.00 | 24.00 | -4.38% | 28,639 |
| Mar 18, 2026 | 25.10 | 25.20 | 23.90 | 25.10 | 25.10 | 3.29% | 19,033 |
| Mar 17, 2026 | 24.30 | 24.90 | 24.20 | 24.30 | 24.30 | - | 22,870 |
| Mar 16, 2026 | 24.80 | 25.00 | 24.20 | 24.30 | 24.30 | -2.02% | 22,108 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 8,174 |
| Mar 12, 2026 | 25.60 | 25.60 | 24.70 | 25.30 | 25.30 | -0.78% | 7,103 |
| Mar 11, 2026 | 24.80 | 25.50 | 24.70 | 25.50 | 25.50 | 2.82% | 8,970 |
| Mar 10, 2026 | 23.70 | 25.40 | 23.70 | 24.80 | 24.80 | 4.64% | 23,942 |
| Mar 9, 2026 | 24.10 | 24.30 | 23.00 | 23.70 | 23.70 | -5.20% | 44,147 |
| Mar 6, 2026 | 25.20 | 25.50 | 24.70 | 25.00 | 25.00 | -0.40% | 16,471 |
| Mar 5, 2026 | 25.30 | 25.40 | 24.50 | 25.10 | 25.10 | 3.29% | 11,094 |
| Mar 4, 2026 | 24.40 | 25.40 | 23.90 | 24.30 | 24.30 | -2.80% | 18,375 |
| Mar 3, 2026 | 25.90 | 25.90 | 24.30 | 25.00 | 25.00 | -1.96% | 17,234 |
| Mar 2, 2026 | 25.20 | 26.00 | 24.10 | 25.50 | 25.50 | 2.00% | 34,039 |
| Feb 27, 2026 | 26.00 | 26.10 | 24.30 | 25.00 | 25.00 | -3.10% | 49,067 |
| Feb 26, 2026 | 25.30 | 26.10 | 25.10 | 25.80 | 25.80 | 2.79% | 82,869 |
| Feb 25, 2026 | 24.50 | 25.10 | 23.40 | 25.10 | 25.10 | 2.87% | 18,888 |
| Feb 24, 2026 | 24.40 | 25.10 | 24.10 | 24.40 | 24.40 | - | 6,379 |
| Feb 23, 2026 | 24.80 | 25.70 | 24.30 | 24.40 | 24.40 | 0.83% | 34,176 |
| Feb 20, 2026 | 23.80 | 24.80 | 23.10 | 24.20 | 24.20 | 4.31% | 37,838 |
| Feb 19, 2026 | 24.70 | 24.70 | 23.20 | 23.20 | 23.20 | -6.83% | 6,477 |
| Feb 18, 2026 | 24.60 | 25.50 | 23.50 | 24.90 | 24.90 | 2.05% | 20,747 |
| Feb 17, 2026 | 24.80 | 25.40 | 24.40 | 24.40 | 24.40 | -1.61% | 11,938 |
| Feb 16, 2026 | 25.40 | 25.40 | 24.00 | 24.80 | 24.80 | 5.98% | 19,135 |
| Feb 13, 2026 | 24.80 | 25.80 | 22.60 | 23.40 | 23.40 | -4.88% | 25,233 |
| Feb 12, 2026 | 22.90 | 24.80 | 22.90 | 24.60 | 24.60 | 7.42% | 69,889 |
| Feb 11, 2026 | 22.00 | 23.80 | 22.00 | 22.90 | 22.90 | 4.09% | 24,522 |
| Feb 10, 2026 | 22.80 | 22.90 | 22.00 | 22.00 | 22.00 | -3.51% | 18,469 |
| Feb 9, 2026 | 22.20 | 23.00 | 21.30 | 22.80 | 22.80 | 9.09% | 35,846 |
| Feb 6, 2026 | 20.30 | 22.40 | 20.10 | 20.90 | 20.90 | 2.96% | 63,127 |
| Feb 5, 2026 | 19.55 | 20.90 | 19.55 | 20.30 | 20.30 | 10.33% | 40,692 |
| Feb 4, 2026 | 18.85 | 18.85 | 17.05 | 18.40 | 18.40 | -2.39% | 3,027 |
| Feb 3, 2026 | 19.60 | 19.60 | 18.60 | 18.85 | 18.85 | -3.83% | 9,619 |
| Feb 2, 2026 | 19.60 | 19.60 | 19.00 | 19.60 | 19.60 | - | 5,259 |
| Jan 30, 2026 | 18.95 | 19.65 | 18.70 | 19.60 | 19.60 | 2.08% | 1,340 |
| Jan 29, 2026 | 18.95 | 19.65 | 18.95 | 19.20 | 19.20 | -2.29% | 1,403 |
| Jan 28, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 2.88% | 2,852 |
| Jan 27, 2026 | 19.00 | 19.70 | 18.95 | 19.10 | 19.10 | - | 4,227 |
| Jan 26, 2026 | 18.70 | 19.10 | 18.65 | 19.10 | 19.10 | 2.14% | 4,038 |
| Jan 23, 2026 | 19.45 | 19.45 | 18.70 | 18.70 | 18.70 | -2.60% | 2,445 |
| Jan 22, 2026 | 19.00 | 19.20 | 18.10 | 19.20 | 19.20 | 1.59% | 7,560 |
| Jan 21, 2026 | 18.30 | 18.90 | 18.25 | 18.90 | 18.90 | 5.00% | 3,456 |
| Jan 20, 2026 | 18.00 | 18.00 | 17.35 | 18.00 | 18.00 | 0.28% | 1,183 |
| Jan 19, 2026 | 18.95 | 18.95 | 17.95 | 17.95 | 17.95 | -5.28% | 5,356 |
| Jan 16, 2026 | 19.05 | 19.05 | 18.60 | 18.95 | 18.95 | 0.53% | 38,783 |
| Jan 15, 2026 | 19.40 | 19.45 | 18.85 | 18.85 | 18.85 | -3.33% | 6,353 |
| Jan 14, 2026 | 19.70 | 19.75 | 19.20 | 19.50 | 19.50 | -1.76% | 14,140 |
| Jan 13, 2026 | 19.65 | 19.85 | 19.30 | 19.85 | 19.85 | 2.32% | 7,293 |
| Jan 12, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | 0.26% | 2,668 |
| Jan 9, 2026 | 18.80 | 19.50 | 18.80 | 19.35 | 19.35 | 2.38% | 10,698 |
| Jan 8, 2026 | 18.90 | 18.90 | 18.55 | 18.90 | 18.90 | - | 1,220 |
| Jan 7, 2026 | 19.40 | 19.60 | 18.90 | 18.90 | 18.90 | -1.82% | 26,343 |
| Jan 5, 2026 | 19.10 | 19.25 | 19.00 | 19.25 | 19.25 | 1.85% | 3,300 |
| Jan 2, 2026 | 18.00 | 19.35 | 18.00 | 18.90 | 18.90 | 7.39% | 16,570 |
| Dec 30, 2025 | 17.15 | 18.00 | 17.15 | 17.60 | 17.60 | 3.53% | 16,181 |
| Dec 29, 2025 | 17.25 | 17.80 | 16.80 | 17.00 | 17.00 | -1.45% | 20,013 |
| Dec 23, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 563 |
| Dec 22, 2025 | 16.40 | 17.50 | 16.40 | 17.25 | 17.25 | -0.86% | 6,753 |
| Dec 19, 2025 | 17.20 | 17.40 | 17.00 | 17.40 | 17.40 | 2.35% | 1,427 |
| Dec 18, 2025 | 16.90 | 17.00 | 16.65 | 17.00 | 17.00 | 0.29% | 8,611 |
| Dec 17, 2025 | 16.95 | 16.95 | 16.00 | 16.95 | 16.95 | - | 6,842 |
| Dec 16, 2025 | 16.55 | 17.05 | 16.15 | 16.95 | 16.95 | 0.89% | 11,563 |
| Dec 15, 2025 | 16.85 | 17.45 | 16.80 | 16.80 | 16.80 | -3.45% | 29,582 |
| Dec 12, 2025 | 17.40 | 17.50 | 16.75 | 17.40 | 17.40 | - | 3,025 |
| Dec 11, 2025 | 17.40 | 17.60 | 16.90 | 17.40 | 17.40 | -0.29% | 5,104 |
| Dec 10, 2025 | 17.40 | 17.50 | 16.80 | 17.45 | 17.45 | 4.80% | 49,919 |
| Dec 9, 2025 | 16.80 | 16.80 | 16.05 | 16.65 | 16.65 | 1.83% | 10,365 |
| Dec 8, 2025 | 16.40 | 17.00 | 16.35 | 16.35 | 16.35 | -0.30% | 6,364 |
| Dec 5, 2025 | 15.30 | 16.80 | 15.30 | 16.40 | 16.40 | -2.96% | 188,200 |
| Dec 4, 2025 | 15.95 | 16.90 | 14.95 | 16.90 | 16.90 | 5.62% | 4,306 |
| Dec 3, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 5,125 |
| Dec 2, 2025 | 16.05 | 16.35 | 15.85 | 15.95 | 15.95 | 0.31% | 5,746 |
| Dec 1, 2025 | 16.95 | 16.95 | 15.25 | 15.90 | 15.90 | -2.75% | 16,384 |
| Nov 28, 2025 | 15.45 | 16.35 | 14.85 | 16.35 | 16.35 | 6.51% | 6,171 |