Train Alliance AB (publ) (STO:TRAIN.B)
Sweden
· Delayed Price · Currency is SEK 20.40
+0.40 (2.00%)
At close: Dec 5, 2025
Train Alliance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.75 | 20.40 | 19.75 | 20.40 | 20.40 | 2.00% | 21,317 |
| Dec 4, 2025 | 20.40 | 20.60 | 19.90 | 20.00 | 20.00 | 0.50% | 8,130 |
| Dec 3, 2025 | 20.50 | 20.70 | 19.70 | 19.90 | 19.90 | -2.45% | 27,163 |
| Dec 2, 2025 | 20.20 | 20.70 | 20.10 | 20.40 | 20.40 | 2.00% | 16,309 |
| Dec 1, 2025 | 20.30 | 20.70 | 19.85 | 20.00 | 20.00 | -0.99% | 21,993 |
| Nov 28, 2025 | 20.30 | 20.50 | 20.00 | 20.20 | 20.20 | 0.50% | 25,928 |
| Nov 27, 2025 | 19.90 | 20.10 | 19.40 | 20.10 | 20.10 | 1.01% | 140,214 |
| Nov 26, 2025 | 19.70 | 19.95 | 19.45 | 19.90 | 19.90 | 1.27% | 7,637 |
| Nov 25, 2025 | 19.90 | 20.00 | 19.35 | 19.65 | 19.65 | -1.01% | 24,451 |
| Nov 24, 2025 | 19.25 | 20.00 | 19.00 | 19.85 | 19.85 | 2.32% | 52,899 |
| Nov 21, 2025 | 19.55 | 19.55 | 18.85 | 19.40 | 19.40 | - | 8,952 |
| Nov 20, 2025 | 19.45 | 19.60 | 19.25 | 19.40 | 19.40 | 0.52% | 15,510 |
| Nov 19, 2025 | 19.00 | 19.30 | 18.50 | 19.30 | 19.30 | - | 12,018 |
| Nov 18, 2025 | 19.25 | 19.35 | 19.15 | 19.30 | 19.30 | 1.58% | 2,539 |
| Nov 17, 2025 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -0.52% | 4,387 |
| Nov 14, 2025 | 19.85 | 19.85 | 19.00 | 19.10 | 19.10 | -0.26% | 11,033 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.03% | 34,306 |
| Nov 12, 2025 | 19.80 | 19.95 | 19.35 | 19.35 | 19.35 | -1.78% | 16,629 |
| Nov 11, 2025 | 19.55 | 19.95 | 19.55 | 19.70 | 19.70 | 2.34% | 24,924 |
| Nov 10, 2025 | 19.30 | 19.70 | 19.20 | 19.25 | 19.25 | -0.26% | 9,693 |
| Nov 7, 2025 | 19.40 | 19.50 | 19.15 | 19.30 | 19.30 | -0.52% | 15,847 |
| Nov 6, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.27% | 18,842 |
| Nov 5, 2025 | 19.60 | 20.10 | 19.60 | 19.85 | 19.85 | 0.25% | 31,946 |
| Nov 4, 2025 | 20.20 | 20.30 | 19.55 | 19.80 | 19.80 | -1.49% | 72,920 |
| Nov 3, 2025 | 20.20 | 20.30 | 19.80 | 20.10 | 20.10 | 1.52% | 32,639 |
| Oct 31, 2025 | 20.00 | 20.10 | 19.65 | 19.80 | 19.80 | -0.25% | 10,627 |
| Oct 30, 2025 | 20.10 | 20.40 | 19.80 | 19.85 | 19.85 | -0.25% | 34,879 |
| Oct 29, 2025 | 19.95 | 20.10 | 19.70 | 19.90 | 19.90 | -0.50% | 46,240 |
| Oct 28, 2025 | 20.50 | 20.70 | 19.70 | 20.00 | 20.00 | 0.50% | 79,774 |
| Oct 27, 2025 | 19.20 | 20.00 | 19.20 | 19.90 | 19.90 | 3.92% | 71,715 |
| Oct 24, 2025 | 19.10 | 19.45 | 19.00 | 19.15 | 19.15 | 0.26% | 16,063 |
| Oct 23, 2025 | 19.50 | 19.50 | 18.85 | 19.10 | 19.10 | 0.53% | 15,063 |
| Oct 22, 2025 | 19.05 | 20.10 | 18.45 | 19.00 | 19.00 | -0.26% | 82,890 |
| Oct 21, 2025 | 17.45 | 19.10 | 17.35 | 19.05 | 19.05 | 7.32% | 108,943 |
| Oct 20, 2025 | 17.45 | 17.85 | 17.45 | 17.75 | 17.75 | 1.72% | 8,320 |
| Oct 17, 2025 | 17.45 | 17.65 | 17.20 | 17.45 | 17.45 | -1.69% | 7,415 |
| Oct 16, 2025 | 18.00 | 18.00 | 17.40 | 17.75 | 17.75 | -0.28% | 21,398 |
| Oct 15, 2025 | 18.10 | 18.10 | 17.55 | 17.80 | 17.80 | -1.66% | 9,417 |
| Oct 14, 2025 | 17.70 | 18.10 | 17.50 | 18.10 | 18.10 | 1.12% | 1,548 |
| Oct 13, 2025 | 17.85 | 17.95 | 17.70 | 17.90 | 17.90 | - | 9,854 |
| Oct 10, 2025 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 0.28% | 6,784 |
| Oct 9, 2025 | 17.85 | 18.20 | 17.70 | 17.85 | 17.85 | -2.19% | 12,023 |
| Oct 8, 2025 | 17.70 | 18.25 | 17.70 | 18.25 | 18.25 | 0.83% | 18,781 |
| Oct 7, 2025 | 17.85 | 18.10 | 17.80 | 18.10 | 18.10 | 0.84% | 2,885 |
| Oct 6, 2025 | 18.10 | 18.10 | 17.60 | 17.95 | 17.95 | -0.28% | 8,908 |
| Oct 3, 2025 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | - | 9,354 |
| Oct 2, 2025 | 18.35 | 18.35 | 17.60 | 18.00 | 18.00 | -1.91% | 21,142 |
| Oct 1, 2025 | 18.50 | 18.55 | 17.50 | 18.35 | 18.35 | -0.54% | 36,443 |
| Sep 30, 2025 | 18.70 | 18.70 | 18.15 | 18.45 | 18.45 | 1.37% | 10,259 |
| Sep 29, 2025 | 18.65 | 18.70 | 18.05 | 18.20 | 18.20 | 1.11% | 923 |
| Sep 26, 2025 | 18.00 | 18.75 | 17.60 | 18.00 | 18.00 | 0.56% | 70,802 |
| Sep 25, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.45% | 8,397 |
| Sep 24, 2025 | 18.95 | 18.95 | 18.05 | 18.35 | 18.35 | 0.27% | 3,631 |
| Sep 23, 2025 | 18.15 | 18.40 | 18.10 | 18.30 | 18.30 | 0.27% | 1,098 |
| Sep 22, 2025 | 18.65 | 18.75 | 18.15 | 18.25 | 18.25 | -1.35% | 35,893 |
| Sep 19, 2025 | 18.55 | 18.65 | 18.30 | 18.50 | 18.50 | - | 13,674 |
| Sep 18, 2025 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 1.09% | 12,669 |
| Sep 17, 2025 | 18.30 | 18.30 | 18.00 | 18.30 | 18.30 | 0.27% | 29,159 |
| Sep 16, 2025 | 18.45 | 18.45 | 18.10 | 18.25 | 18.25 | -1.08% | 11,315 |
| Sep 15, 2025 | 18.70 | 18.70 | 18.20 | 18.45 | 18.45 | -0.81% | 14,210 |
| Sep 12, 2025 | 18.65 | 18.75 | 18.60 | 18.60 | 18.60 | - | 5,272 |
| Sep 11, 2025 | 18.75 | 18.75 | 18.45 | 18.60 | 18.60 | -1.59% | 14,250 |
| Sep 10, 2025 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | -0.53% | 6,402 |
| Sep 9, 2025 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | -1.30% | 5,478 |
| Sep 8, 2025 | 19.60 | 19.60 | 19.15 | 19.25 | 19.25 | -0.77% | 6,106 |
| Sep 5, 2025 | 18.95 | 19.45 | 18.95 | 19.40 | 19.40 | 2.11% | 5,712 |
| Sep 4, 2025 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -2.56% | 20,070 |
| Sep 3, 2025 | 19.25 | 19.60 | 19.15 | 19.50 | 19.50 | 1.56% | 11,673 |
| Sep 2, 2025 | 19.65 | 19.65 | 19.20 | 19.20 | 19.20 | -2.29% | 8,485 |
| Sep 1, 2025 | 19.60 | 19.65 | 19.00 | 19.65 | 19.65 | - | 20,175 |
| Aug 29, 2025 | 19.70 | 19.90 | 19.40 | 19.65 | 19.65 | - | 5,340 |
| Aug 28, 2025 | 19.10 | 19.85 | 19.10 | 19.65 | 19.65 | 3.15% | 20,156 |
| Aug 27, 2025 | 19.25 | 19.25 | 18.95 | 19.05 | 19.05 | - | 2,466 |
| Aug 26, 2025 | 19.50 | 19.50 | 18.85 | 19.05 | 19.05 | 0.26% | 1,315 |
| Aug 25, 2025 | 19.35 | 19.50 | 18.85 | 19.00 | 19.00 | -2.06% | 21,416 |
| Aug 22, 2025 | 19.00 | 19.45 | 18.80 | 19.40 | 19.40 | 1.84% | 8,411 |
| Aug 21, 2025 | 18.75 | 19.70 | 18.65 | 19.05 | 19.05 | 0.79% | 33,615 |
| Aug 20, 2025 | 19.15 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 19,757 |
| Aug 19, 2025 | 19.20 | 19.40 | 18.80 | 18.80 | 18.80 | -1.05% | 28,145 |
| Aug 18, 2025 | 19.65 | 19.65 | 18.80 | 19.00 | 19.00 | -0.26% | 6,471 |
| Aug 15, 2025 | 19.00 | 19.15 | 18.75 | 19.05 | 19.05 | 1.06% | 13,990 |
| Aug 14, 2025 | 18.55 | 19.10 | 18.55 | 18.85 | 18.85 | -0.79% | 25,830 |
| Aug 13, 2025 | 18.95 | 19.10 | 18.40 | 19.00 | 19.00 | - | 30,462 |
| Aug 12, 2025 | 18.30 | 19.30 | 18.10 | 19.00 | 19.00 | 3.54% | 47,403 |
| Aug 11, 2025 | 18.65 | 18.85 | 18.05 | 18.35 | 18.35 | -2.13% | 18,363 |
| Aug 8, 2025 | 18.35 | 18.75 | 18.00 | 18.75 | 18.75 | 4.17% | 32,709 |
| Aug 7, 2025 | 18.65 | 19.00 | 18.00 | 18.00 | 18.00 | -2.70% | 61,854 |
| Aug 6, 2025 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | -2.12% | 28,996 |
| Aug 5, 2025 | 18.75 | 19.20 | 18.50 | 18.90 | 18.90 | 0.53% | 72,786 |
| Aug 4, 2025 | 18.00 | 18.95 | 18.00 | 18.80 | 18.80 | 4.74% | 30,120 |
| Aug 1, 2025 | 17.90 | 18.05 | 17.55 | 17.95 | 17.95 | -0.28% | 13,976 |
| Jul 31, 2025 | 17.50 | 18.00 | 17.25 | 18.00 | 18.00 | 4.65% | 21,126 |
| Jul 30, 2025 | 17.65 | 17.85 | 17.20 | 17.20 | 17.20 | -2.55% | 4,135 |
| Jul 29, 2025 | 17.35 | 18.00 | 17.35 | 17.65 | 17.65 | 1.44% | 18,217 |
| Jul 28, 2025 | 17.35 | 18.10 | 17.30 | 17.40 | 17.40 | 0.29% | 41,525 |
| Jul 25, 2025 | 17.25 | 17.35 | 17.20 | 17.35 | 17.35 | 1.76% | 10,566 |
| Jul 24, 2025 | 17.20 | 17.70 | 17.00 | 17.05 | 17.05 | 0.29% | 16,469 |
| Jul 23, 2025 | 16.70 | 17.50 | 16.50 | 17.00 | 17.00 | 1.80% | 32,647 |
| Jul 22, 2025 | 16.60 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | 21,026 |
| Jul 21, 2025 | 17.00 | 17.35 | 16.60 | 16.80 | 16.80 | -1.18% | 72,125 |