Troax Group AB (publ) (STO:TROAX)
Sweden
· Delayed Price · Currency is SEK 96.00
-0.80 (-0.83%)
Mar 9, 2026, 5:29 PM CET
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.00 | 96.30 | 93.30 | 96.00 | 96.00 | -0.83% | 133,385 |
| Mar 6, 2026 | 96.10 | 98.10 | 96.10 | 96.80 | 96.80 | -0.21% | 67,629 |
| Mar 5, 2026 | 96.90 | 97.30 | 94.00 | 97.00 | 97.00 | 0.73% | 79,611 |
| Mar 4, 2026 | 96.90 | 97.90 | 94.90 | 96.30 | 96.30 | -1.23% | 98,900 |
| Mar 3, 2026 | 97.90 | 98.00 | 95.30 | 97.50 | 97.50 | -0.41% | 194,313 |
| Mar 2, 2026 | 98.70 | 99.60 | 97.50 | 97.90 | 97.90 | -3.45% | 97,694 |
| Feb 27, 2026 | 98.80 | 101.40 | 98.20 | 101.40 | 101.40 | 2.63% | 83,076 |
| Feb 26, 2026 | 98.50 | 99.20 | 97.00 | 98.80 | 98.80 | 0.71% | 180,000 |
| Feb 25, 2026 | 96.50 | 98.80 | 95.10 | 98.10 | 98.10 | 2.40% | 73,416 |
| Feb 24, 2026 | 97.30 | 99.10 | 95.30 | 95.80 | 95.80 | -1.44% | 60,582 |
| Feb 23, 2026 | 98.70 | 98.70 | 96.00 | 97.20 | 97.20 | -1.82% | 87,859 |
| Feb 20, 2026 | 100.00 | 101.00 | 97.30 | 99.00 | 99.00 | -0.90% | 176,103 |
| Feb 19, 2026 | 96.80 | 101.00 | 95.80 | 99.90 | 99.90 | 3.63% | 234,922 |
| Feb 18, 2026 | 98.00 | 98.00 | 95.80 | 96.40 | 96.40 | -1.43% | 73,023 |
| Feb 17, 2026 | 98.10 | 98.80 | 96.30 | 97.80 | 97.80 | 0.41% | 40,552 |
| Feb 16, 2026 | 95.90 | 99.10 | 95.60 | 97.40 | 97.40 | 1.88% | 63,222 |
| Feb 13, 2026 | 96.40 | 96.70 | 95.30 | 95.60 | 95.60 | -0.73% | 98,865 |
| Feb 12, 2026 | 93.10 | 97.20 | 91.50 | 96.30 | 96.30 | 3.33% | 306,469 |
| Feb 11, 2026 | 96.30 | 96.30 | 93.20 | 93.20 | 93.20 | -3.12% | 229,583 |
| Feb 10, 2026 | 98.60 | 99.50 | 96.10 | 96.20 | 96.20 | -2.14% | 142,119 |
| Feb 9, 2026 | 104.00 | 104.00 | 97.80 | 98.30 | 98.30 | -4.56% | 795,150 |
| Feb 6, 2026 | 112.20 | 112.40 | 103.00 | 103.00 | 103.00 | -8.04% | 239,385 |
| Feb 5, 2026 | 145.80 | 146.00 | 109.40 | 112.00 | 112.00 | -23.50% | 340,903 |
| Feb 4, 2026 | 145.20 | 146.80 | 142.60 | 146.40 | 146.40 | 0.97% | 59,900 |
| Feb 3, 2026 | 148.20 | 148.40 | 141.40 | 145.00 | 145.00 | -1.23% | 43,157 |
| Feb 2, 2026 | 145.60 | 146.80 | 143.20 | 146.80 | 146.80 | 1.24% | 130,883 |
| Jan 30, 2026 | 147.00 | 147.20 | 145.00 | 145.00 | 145.00 | -1.76% | 55,621 |
| Jan 29, 2026 | 148.00 | 149.00 | 146.60 | 147.60 | 147.60 | -0.27% | 22,469 |
| Jan 28, 2026 | 148.80 | 149.60 | 148.00 | 148.00 | 148.00 | -0.13% | 13,306 |
| Jan 27, 2026 | 149.40 | 149.40 | 147.20 | 148.20 | 148.20 | -0.27% | 15,220 |
| Jan 26, 2026 | 151.80 | 151.80 | 148.00 | 148.60 | 148.60 | -1.98% | 13,082 |
| Jan 23, 2026 | 150.00 | 152.00 | 149.00 | 151.60 | 151.60 | 1.07% | 22,828 |
| Jan 22, 2026 | 143.00 | 151.40 | 143.00 | 150.00 | 150.00 | 4.90% | 45,660 |
| Jan 21, 2026 | 141.40 | 143.80 | 141.00 | 143.00 | 143.00 | 0.42% | 22,406 |
| Jan 20, 2026 | 143.00 | 143.60 | 141.60 | 142.40 | 142.40 | -0.42% | 34,888 |
| Jan 19, 2026 | 144.80 | 144.80 | 141.80 | 143.00 | 143.00 | -2.99% | 21,047 |
| Jan 16, 2026 | 148.40 | 149.00 | 145.80 | 147.40 | 147.40 | -0.81% | 15,522 |
| Jan 15, 2026 | 143.60 | 149.00 | 143.40 | 148.60 | 148.60 | 2.77% | 41,121 |
| Jan 14, 2026 | 144.20 | 145.60 | 142.40 | 144.60 | 144.60 | -0.14% | 445,150 |
| Jan 13, 2026 | 145.20 | 146.40 | 143.40 | 144.80 | 144.80 | -1.09% | 141,101 |
| Jan 12, 2026 | 149.40 | 150.80 | 145.80 | 146.40 | 146.40 | -2.92% | 426,562 |
| Jan 9, 2026 | 149.40 | 151.00 | 147.60 | 150.80 | 150.80 | 0.67% | 16,362 |
| Jan 8, 2026 | 151.00 | 151.00 | 147.40 | 149.80 | 149.80 | -1.71% | 19,249 |
| Jan 7, 2026 | 147.00 | 152.40 | 146.60 | 152.40 | 152.40 | 5.10% | 42,611 |
| Jan 5, 2026 | 146.60 | 146.80 | 144.20 | 145.00 | 145.00 | -1.09% | 26,819 |
| Jan 2, 2026 | 149.00 | 149.20 | 146.00 | 146.60 | 146.60 | -1.61% | 20,841 |
| Dec 30, 2025 | 150.60 | 150.60 | 147.40 | 149.00 | 149.00 | -1.19% | 24,991 |
| Dec 29, 2025 | 148.00 | 150.80 | 147.60 | 150.80 | 150.80 | 1.89% | 22,954 |
| Dec 23, 2025 | 147.00 | 150.20 | 146.60 | 148.00 | 148.00 | 0.68% | 20,937 |
| Dec 22, 2025 | 147.40 | 148.40 | 145.60 | 147.00 | 147.00 | -0.27% | 32,521 |
| Dec 19, 2025 | 146.00 | 147.60 | 144.60 | 147.40 | 147.40 | 1.10% | 58,199 |
| Dec 18, 2025 | 145.20 | 145.80 | 143.20 | 145.80 | 145.80 | 0.41% | 13,272 |
| Dec 17, 2025 | 146.00 | 146.40 | 143.40 | 145.20 | 145.20 | -0.82% | 35,195 |
| Dec 16, 2025 | 146.00 | 146.80 | 144.20 | 146.40 | 146.40 | 0.41% | 27,632 |
| Dec 15, 2025 | 146.80 | 149.00 | 144.80 | 145.80 | 145.80 | -0.14% | 46,150 |
| Dec 12, 2025 | 142.40 | 146.40 | 141.40 | 146.00 | 146.00 | 3.25% | 343,776 |
| Dec 11, 2025 | 140.60 | 142.40 | 138.40 | 141.40 | 141.40 | 0.71% | 97,810 |
| Dec 10, 2025 | 136.60 | 141.40 | 136.00 | 140.40 | 140.40 | 2.48% | 157,125 |
| Dec 9, 2025 | 137.40 | 139.00 | 136.80 | 137.00 | 137.00 | -0.29% | 29,537 |
| Dec 8, 2025 | 140.20 | 140.20 | 137.00 | 137.40 | 137.40 | -1.29% | 24,899 |
| Dec 5, 2025 | 140.20 | 140.40 | 138.20 | 139.20 | 139.20 | -0.71% | 17,471 |
| Dec 4, 2025 | 133.60 | 141.80 | 133.60 | 140.20 | 140.20 | 4.32% | 40,439 |
| Dec 3, 2025 | 136.20 | 137.20 | 133.20 | 134.40 | 134.40 | -1.03% | 29,950 |
| Dec 2, 2025 | 137.80 | 138.00 | 135.20 | 135.80 | 135.80 | -2.30% | 92,433 |
| Dec 1, 2025 | 140.20 | 140.20 | 137.60 | 139.00 | 139.00 | -0.71% | 38,722 |
| Nov 28, 2025 | 141.00 | 141.40 | 139.20 | 140.00 | 140.00 | -0.57% | 143,655 |
| Nov 27, 2025 | 138.80 | 141.60 | 138.80 | 140.80 | 140.80 | 1.59% | 784,106 |
| Nov 26, 2025 | 140.20 | 141.00 | 138.40 | 138.60 | 138.60 | -1.70% | 31,071 |
| Nov 25, 2025 | 139.20 | 142.40 | 138.40 | 141.00 | 141.00 | 2.17% | 56,539 |
| Nov 24, 2025 | 136.80 | 138.20 | 136.20 | 138.00 | 138.00 | 1.32% | 55,599 |
| Nov 21, 2025 | 135.60 | 136.40 | 133.40 | 136.20 | 136.20 | 0.59% | 233,780 |
| Nov 20, 2025 | 136.80 | 137.20 | 134.60 | 135.40 | 135.40 | 0.30% | 33,311 |
| Nov 19, 2025 | 131.20 | 136.60 | 131.20 | 135.00 | 135.00 | 2.43% | 39,114 |
| Nov 18, 2025 | 133.20 | 134.00 | 131.00 | 131.80 | 131.80 | -1.20% | 75,694 |
| Nov 17, 2025 | 137.80 | 138.20 | 133.20 | 133.40 | 133.40 | -2.91% | 32,857 |
| Nov 14, 2025 | 140.00 | 140.00 | 135.60 | 137.40 | 137.40 | -1.01% | 30,533 |
| Nov 13, 2025 | 142.80 | 142.80 | 138.60 | 138.80 | 138.80 | -2.25% | 282,817 |
| Nov 12, 2025 | 143.00 | 143.40 | 140.40 | 142.00 | 142.00 | - | 48,469 |
| Nov 11, 2025 | 138.80 | 142.80 | 137.60 | 142.00 | 142.00 | 2.01% | 48,684 |
| Nov 10, 2025 | 137.00 | 139.80 | 137.00 | 139.20 | 139.20 | 2.05% | 146,043 |
| Nov 7, 2025 | 137.20 | 137.60 | 135.20 | 136.40 | 136.40 | 0.29% | 19,996 |
| Nov 6, 2025 | 143.60 | 145.60 | 136.00 | 136.00 | 136.00 | -5.56% | 167,596 |
| Nov 5, 2025 | 142.00 | 144.40 | 140.20 | 144.00 | 144.00 | 1.84% | 106,080 |
| Nov 4, 2025 | 145.40 | 145.40 | 140.00 | 141.40 | 141.40 | -3.02% | 70,436 |
| Nov 3, 2025 | 143.60 | 146.40 | 143.00 | 145.80 | 145.80 | 0.83% | 58,866 |
| Oct 31, 2025 | 141.40 | 146.00 | 141.40 | 144.60 | 144.60 | 2.41% | 49,790 |
| Oct 30, 2025 | 153.60 | 155.20 | 141.20 | 141.20 | 141.20 | -7.71% | 623,640 |
| Oct 29, 2025 | 157.80 | 164.00 | 144.20 | 153.00 | 153.00 | -3.41% | 205,831 |
| Oct 28, 2025 | 154.00 | 159.40 | 153.00 | 158.40 | 158.40 | 3.53% | 120,623 |
| Oct 27, 2025 | 147.80 | 153.40 | 147.00 | 153.00 | 153.00 | 3.94% | 60,114 |
| Oct 24, 2025 | 145.60 | 148.80 | 145.20 | 147.20 | 147.20 | 1.52% | 25,360 |
| Oct 23, 2025 | 146.60 | 149.00 | 141.80 | 145.00 | 145.00 | -2.42% | 97,601 |
| Oct 22, 2025 | 144.20 | 148.60 | 144.20 | 148.60 | 148.60 | 1.09% | 66,911 |
| Oct 21, 2025 | 144.40 | 147.00 | 143.80 | 147.00 | 147.00 | 1.94% | 8,029 |
| Oct 20, 2025 | 143.80 | 145.40 | 143.00 | 144.20 | 144.20 | 0.84% | 41,478 |
| Oct 17, 2025 | 143.20 | 143.60 | 139.20 | 143.00 | 143.00 | -0.42% | 25,094 |
| Oct 16, 2025 | 141.40 | 143.60 | 141.00 | 143.60 | 143.60 | 1.99% | 13,212 |
| Oct 15, 2025 | 140.00 | 142.40 | 140.00 | 140.80 | 140.80 | 0.57% | 23,003 |
| Oct 14, 2025 | 141.80 | 141.80 | 139.40 | 140.00 | 140.00 | -1.41% | 19,214 |
| Oct 13, 2025 | 140.40 | 142.60 | 139.80 | 142.00 | 142.00 | 1.43% | 9,102 |