Troax Group AB (publ) (STO:TROAX)
Sweden
· Delayed Price · Currency is SEK 139.20
-1.00 (-0.71%)
At close: Dec 5, 2025
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,375 |
| Dec 3, 2025 | 136.20 | 137.20 | 133.20 | 134.40 | 134.40 | -1.03% | 29,736 |
| 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% | 55,211 |
| 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 |
| Oct 10, 2025 | 142.80 | 143.20 | 140.00 | 140.00 | 140.00 | -1.41% | 12,961 |
| Oct 9, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.70% | 19,697 |
| Oct 8, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 2.00% | 15,316 |
| Oct 7, 2025 | 141.80 | 143.80 | 140.20 | 140.20 | 140.20 | -2.50% | 53,736 |
| Oct 6, 2025 | 142.80 | 143.80 | 140.80 | 143.80 | 143.80 | 0.84% | 34,152 |
| Oct 3, 2025 | 138.80 | 142.80 | 138.80 | 142.60 | 142.60 | 2.15% | 26,899 |
| Oct 2, 2025 | 138.60 | 142.00 | 138.20 | 139.60 | 139.60 | 1.16% | 68,733 |
| Oct 1, 2025 | 138.80 | 139.40 | 137.60 | 138.00 | 138.00 | 0.29% | 21,965 |
| Sep 30, 2025 | 136.00 | 138.60 | 135.80 | 137.60 | 137.60 | 0.73% | 34,647 |
| Sep 29, 2025 | 137.80 | 138.80 | 134.60 | 136.60 | 136.60 | -0.15% | 19,249 |
| Sep 26, 2025 | 138.60 | 138.80 | 135.20 | 136.80 | 136.80 | 0.15% | 13,900 |
| Sep 25, 2025 | 140.40 | 140.40 | 136.20 | 136.60 | 136.60 | -1.73% | 43,718 |
| Sep 24, 2025 | 140.60 | 141.80 | 138.40 | 139.00 | 139.00 | -2.11% | 16,156 |
| Sep 23, 2025 | 142.00 | 144.20 | 141.40 | 142.00 | 142.00 | 0.28% | 13,651 |
| Sep 22, 2025 | 144.20 | 146.80 | 141.40 | 141.60 | 141.60 | -2.75% | 17,611 |
| Sep 19, 2025 | 145.00 | 145.60 | 143.20 | 145.60 | 145.60 | 1.25% | 52,161 |
| Sep 18, 2025 | 142.60 | 145.60 | 142.60 | 143.80 | 143.80 | 0.98% | 94,338 |
| Sep 17, 2025 | 140.60 | 144.20 | 139.40 | 142.40 | 142.40 | 1.71% | 20,973 |
| Sep 16, 2025 | 143.40 | 143.40 | 139.80 | 140.00 | 140.00 | -1.13% | 14,955 |
| Sep 15, 2025 | 141.20 | 143.80 | 140.80 | 141.60 | 141.60 | 0.28% | 12,812 |
| Sep 12, 2025 | 142.60 | 143.60 | 141.00 | 141.20 | 141.20 | -0.56% | 15,309 |
| Sep 11, 2025 | 142.40 | 143.80 | 140.20 | 142.00 | 142.00 | 0.28% | 13,878 |
| Sep 10, 2025 | 140.60 | 144.20 | 140.00 | 141.60 | 141.60 | 0.71% | 25,403 |
| Sep 9, 2025 | 143.40 | 144.40 | 139.80 | 140.60 | 140.60 | -1.68% | 16,853 |
| Sep 8, 2025 | 141.80 | 143.80 | 140.80 | 143.00 | 143.00 | 0.42% | 14,228 |
| Sep 5, 2025 | 142.00 | 144.20 | 140.00 | 142.40 | 142.40 | 2.15% | 32,461 |
| Sep 4, 2025 | 137.40 | 141.20 | 137.40 | 139.40 | 139.40 | 1.46% | 39,018 |
| Sep 3, 2025 | 136.00 | 140.40 | 135.60 | 137.40 | 137.40 | -0.43% | 363,527 |
| Sep 2, 2025 | 142.80 | 142.80 | 137.00 | 138.00 | 138.00 | -3.23% | 36,384 |
| Sep 1, 2025 | 140.60 | 143.40 | 140.20 | 142.60 | 142.60 | 1.13% | 27,863 |
| Aug 29, 2025 | 140.40 | 141.60 | 138.60 | 141.00 | 141.00 | 0.43% | 24,720 |
| Aug 28, 2025 | 141.80 | 142.40 | 139.60 | 140.40 | 140.40 | - | 37,577 |
| Aug 27, 2025 | 143.00 | 143.40 | 140.00 | 140.40 | 140.40 | -1.27% | 25,000 |
| Aug 26, 2025 | 143.00 | 144.20 | 141.80 | 142.20 | 142.20 | -0.42% | 418,482 |
| Aug 25, 2025 | 147.60 | 147.60 | 142.60 | 142.80 | 142.80 | -2.86% | 194,111 |
| Aug 22, 2025 | 139.40 | 147.00 | 138.60 | 147.00 | 147.00 | 6.21% | 47,410 |
| Aug 21, 2025 | 137.60 | 140.20 | 137.60 | 138.40 | 138.40 | -0.14% | 19,169 |
| Aug 20, 2025 | 140.20 | 140.40 | 137.20 | 138.60 | 138.60 | -1.84% | 19,969 |
| Aug 19, 2025 | 135.20 | 141.20 | 135.00 | 141.20 | 141.20 | 5.69% | 23,362 |
| Aug 18, 2025 | 138.60 | 138.60 | 133.20 | 133.60 | 133.60 | -3.05% | 16,918 |
| Aug 15, 2025 | 136.80 | 138.80 | 135.80 | 137.80 | 137.80 | 0.58% | 34,708 |
| Aug 14, 2025 | 133.20 | 137.00 | 133.20 | 137.00 | 137.00 | 1.33% | 28,470 |
| Aug 13, 2025 | 135.20 | 135.60 | 133.40 | 135.20 | 135.20 | - | 20,291 |
| Aug 12, 2025 | 134.00 | 135.40 | 133.00 | 135.20 | 135.20 | 2.42% | 492,355 |
| Aug 11, 2025 | 135.00 | 135.20 | 132.00 | 132.00 | 132.00 | -2.08% | 262,084 |
| Aug 8, 2025 | 135.20 | 135.20 | 132.80 | 134.80 | 134.80 | 0.30% | 19,136 |
| Aug 7, 2025 | 134.40 | 136.40 | 134.00 | 134.40 | 134.40 | 1.05% | 24,029 |
| Aug 6, 2025 | 135.20 | 137.40 | 132.80 | 133.00 | 133.00 | -1.77% | 24,900 |
| Aug 5, 2025 | 135.00 | 136.00 | 133.80 | 135.40 | 135.40 | 0.74% | 107,734 |
| Aug 4, 2025 | 137.60 | 137.60 | 133.80 | 134.40 | 134.40 | - | 62,288 |
| Aug 1, 2025 | 137.20 | 137.40 | 134.40 | 134.40 | 134.40 | -2.04% | 13,519 |
| Jul 31, 2025 | 138.00 | 140.00 | 135.00 | 137.20 | 137.20 | 1.93% | 55,221 |
| Jul 30, 2025 | 136.20 | 139.40 | 134.60 | 134.60 | 134.60 | -1.46% | 33,646 |
| Jul 29, 2025 | 138.60 | 139.40 | 136.20 | 136.60 | 136.60 | -1.44% | 18,188 |
| Jul 28, 2025 | 141.00 | 145.00 | 138.20 | 138.60 | 138.60 | -1.14% | 23,714 |
| Jul 25, 2025 | 141.20 | 142.20 | 139.40 | 140.20 | 140.20 | -0.99% | 16,706 |
| Jul 24, 2025 | 141.00 | 143.40 | 139.60 | 141.60 | 141.60 | 0.43% | 32,157 |
| Jul 23, 2025 | 139.80 | 143.20 | 139.80 | 141.00 | 141.00 | 1.00% | 20,789 |
| Jul 22, 2025 | 145.60 | 145.60 | 139.20 | 139.60 | 139.60 | -4.51% | 55,386 |
| Jul 21, 2025 | 145.80 | 151.00 | 145.00 | 146.20 | 146.20 | 0.27% | 42,727 |