Troax Group AB (publ) (STO:TROAX)
Sweden
· Delayed Price · Currency is SEK 107.40
-0.60 (-0.56%)
Apr 29, 2026, 1:00 PM CET
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.00 | 111.00 | 107.20 | 108.00 | 108.00 | -2.70% | 48,355 |
| Apr 27, 2026 | 113.20 | 113.20 | 110.80 | 111.00 | 111.00 | -2.12% | 41,454 |
| Apr 24, 2026 | 113.00 | 114.00 | 110.40 | 113.40 | 113.40 | -0.18% | 91,330 |
| Apr 23, 2026 | 112.40 | 114.20 | 111.60 | 113.60 | 113.60 | -1.22% | 76,657 |
| Apr 22, 2026 | 114.40 | 116.40 | 112.40 | 115.00 | 112.41 | 3.60% | 139,762 |
| Apr 21, 2026 | 107.60 | 114.60 | 106.40 | 111.00 | 108.50 | 2.59% | 149,662 |
| Apr 20, 2026 | 111.20 | 111.20 | 107.40 | 108.20 | 105.77 | -3.05% | 658,688 |
| Apr 17, 2026 | 111.20 | 112.60 | 108.60 | 111.60 | 109.09 | 0.54% | 267,130 |
| Apr 16, 2026 | 110.00 | 112.00 | 108.80 | 111.00 | 108.50 | 1.65% | 69,609 |
| Apr 15, 2026 | 110.00 | 111.00 | 109.00 | 109.20 | 106.75 | - | 63,670 |
| Apr 14, 2026 | 106.20 | 110.00 | 106.20 | 109.20 | 106.75 | 2.44% | 50,774 |
| Apr 13, 2026 | 105.60 | 107.00 | 103.40 | 106.60 | 104.20 | 1.14% | 29,707 |
| Apr 10, 2026 | 101.40 | 106.80 | 101.40 | 105.40 | 103.03 | 3.94% | 85,521 |
| Apr 9, 2026 | 103.00 | 103.00 | 100.00 | 101.40 | 99.12 | -0.39% | 24,159 |
| Apr 8, 2026 | 104.80 | 104.80 | 100.80 | 101.80 | 99.51 | 3.04% | 39,570 |
| Apr 7, 2026 | 98.40 | 101.40 | 98.00 | 98.80 | 96.58 | 0.61% | 50,603 |
| Apr 2, 2026 | 99.60 | 99.60 | 97.70 | 98.20 | 95.99 | -1.80% | 20,241 |
| Apr 1, 2026 | 96.70 | 100.00 | 96.70 | 100.00 | 97.75 | 3.84% | 390,156 |
| Mar 31, 2026 | 95.70 | 96.40 | 93.80 | 96.30 | 94.14 | 2.77% | 37,347 |
| Mar 30, 2026 | 92.50 | 94.10 | 90.40 | 93.70 | 91.59 | 1.74% | 29,386 |
| Mar 27, 2026 | 94.20 | 94.20 | 91.70 | 92.10 | 90.03 | -1.18% | 35,137 |
| Mar 26, 2026 | 92.00 | 94.60 | 91.00 | 93.20 | 91.10 | 0.76% | 45,096 |
| Mar 25, 2026 | 93.00 | 94.30 | 91.70 | 92.50 | 90.42 | 0.65% | 37,277 |
| Mar 24, 2026 | 93.40 | 94.00 | 91.30 | 91.90 | 89.83 | -1.50% | 34,799 |
| Mar 23, 2026 | 90.00 | 93.40 | 88.60 | 93.30 | 91.20 | 0.43% | 133,315 |
| Mar 20, 2026 | 94.50 | 94.60 | 91.80 | 92.90 | 90.81 | -1.28% | 50,472 |
| Mar 19, 2026 | 96.90 | 96.90 | 94.10 | 94.10 | 91.98 | -2.89% | 57,538 |
| Mar 18, 2026 | 99.60 | 99.60 | 96.70 | 96.90 | 94.72 | -1.72% | 35,435 |
| Mar 17, 2026 | 97.30 | 100.20 | 96.20 | 98.60 | 96.38 | 1.13% | 45,956 |
| Mar 16, 2026 | 99.30 | 99.30 | 96.80 | 97.50 | 95.31 | -1.71% | 41,553 |
| Mar 13, 2026 | 98.90 | 100.00 | 96.50 | 99.20 | 96.97 | 0.30% | 86,712 |
| Mar 12, 2026 | 99.10 | 99.90 | 97.90 | 98.90 | 96.68 | -0.50% | 49,593 |
| Mar 11, 2026 | 96.80 | 100.20 | 96.10 | 99.40 | 97.17 | 2.79% | 418,035 |
| Mar 10, 2026 | 96.80 | 99.20 | 96.40 | 96.70 | 94.53 | 0.73% | 46,109 |
| Mar 9, 2026 | 95.00 | 96.30 | 93.30 | 96.00 | 93.84 | -0.83% | 133,385 |
| Mar 6, 2026 | 96.10 | 98.10 | 96.10 | 96.80 | 94.62 | -0.21% | 67,629 |
| Mar 5, 2026 | 96.90 | 97.30 | 94.00 | 97.00 | 94.82 | 0.73% | 79,611 |
| Mar 4, 2026 | 96.90 | 97.90 | 94.90 | 96.30 | 94.14 | -1.23% | 102,116 |
| Mar 3, 2026 | 97.90 | 98.00 | 95.30 | 97.50 | 95.31 | -0.41% | 194,313 |
| Mar 2, 2026 | 98.70 | 99.60 | 97.50 | 97.90 | 95.70 | -3.45% | 97,694 |
| Feb 27, 2026 | 98.80 | 101.40 | 98.20 | 101.40 | 99.12 | 2.63% | 83,076 |
| Feb 26, 2026 | 98.50 | 99.20 | 97.00 | 98.80 | 96.58 | 0.71% | 180,000 |
| Feb 25, 2026 | 96.50 | 98.80 | 95.10 | 98.10 | 95.89 | 2.40% | 73,416 |
| Feb 24, 2026 | 97.30 | 99.10 | 95.30 | 95.80 | 93.65 | -1.44% | 60,582 |
| Feb 23, 2026 | 98.70 | 98.70 | 96.00 | 97.20 | 95.02 | -1.82% | 87,859 |
| Feb 20, 2026 | 100.00 | 101.00 | 97.30 | 99.00 | 96.77 | -0.90% | 176,103 |
| Feb 19, 2026 | 96.80 | 101.00 | 95.80 | 99.90 | 97.65 | 3.63% | 234,922 |
| Feb 18, 2026 | 98.00 | 98.00 | 95.80 | 96.40 | 94.23 | -1.43% | 73,023 |
| Feb 17, 2026 | 98.10 | 98.80 | 96.30 | 97.80 | 95.60 | 0.41% | 40,552 |
| Feb 16, 2026 | 95.90 | 99.10 | 95.60 | 97.40 | 95.21 | 1.88% | 63,222 |
| Feb 13, 2026 | 96.40 | 96.70 | 95.30 | 95.60 | 93.45 | -0.73% | 98,865 |
| Feb 12, 2026 | 93.10 | 97.20 | 91.50 | 96.30 | 94.14 | 3.33% | 306,469 |
| Feb 11, 2026 | 96.30 | 96.30 | 93.20 | 93.20 | 91.10 | -3.12% | 229,583 |
| Feb 10, 2026 | 98.60 | 99.50 | 96.10 | 96.20 | 94.04 | -2.14% | 142,119 |
| Feb 9, 2026 | 104.00 | 104.00 | 97.80 | 98.30 | 96.09 | -4.56% | 795,150 |
| Feb 6, 2026 | 112.20 | 112.40 | 103.00 | 103.00 | 100.68 | -8.04% | 239,385 |
| Feb 5, 2026 | 145.80 | 146.00 | 109.40 | 112.00 | 109.48 | -23.50% | 340,903 |
| Feb 4, 2026 | 145.20 | 146.80 | 142.60 | 146.40 | 143.11 | 0.97% | 59,900 |
| Feb 3, 2026 | 148.20 | 148.40 | 141.40 | 145.00 | 141.74 | -1.23% | 43,157 |
| Feb 2, 2026 | 145.60 | 146.80 | 143.20 | 146.80 | 143.50 | 1.24% | 130,883 |
| Jan 30, 2026 | 147.00 | 147.20 | 145.00 | 145.00 | 141.74 | -1.76% | 55,621 |
| Jan 29, 2026 | 148.00 | 149.00 | 146.60 | 147.60 | 144.28 | -0.27% | 22,469 |
| Jan 28, 2026 | 148.80 | 149.60 | 148.00 | 148.00 | 144.67 | -0.13% | 13,306 |
| Jan 27, 2026 | 149.40 | 149.40 | 147.20 | 148.20 | 144.87 | -0.27% | 15,220 |
| Jan 26, 2026 | 151.80 | 151.80 | 148.00 | 148.60 | 145.26 | -1.98% | 13,082 |
| Jan 23, 2026 | 150.00 | 152.00 | 149.00 | 151.60 | 148.19 | 1.07% | 22,828 |
| Jan 22, 2026 | 143.00 | 151.40 | 143.00 | 150.00 | 146.63 | 4.90% | 45,660 |
| Jan 21, 2026 | 141.40 | 143.80 | 141.00 | 143.00 | 139.79 | 0.42% | 22,406 |
| Jan 20, 2026 | 143.00 | 143.60 | 141.60 | 142.40 | 139.20 | -0.42% | 34,888 |
| Jan 19, 2026 | 144.80 | 144.80 | 141.80 | 143.00 | 139.79 | -2.99% | 21,047 |
| Jan 16, 2026 | 148.40 | 149.00 | 145.80 | 147.40 | 144.09 | -0.81% | 15,522 |
| Jan 15, 2026 | 143.60 | 149.00 | 143.40 | 148.60 | 145.26 | 2.77% | 41,121 |
| Jan 14, 2026 | 144.20 | 145.60 | 142.40 | 144.60 | 141.35 | -0.14% | 445,150 |
| Jan 13, 2026 | 145.20 | 146.40 | 143.40 | 144.80 | 141.55 | -1.09% | 141,101 |
| Jan 12, 2026 | 149.40 | 150.80 | 145.80 | 146.40 | 143.11 | -2.92% | 426,562 |
| Jan 9, 2026 | 149.40 | 151.00 | 147.60 | 150.80 | 147.41 | 0.67% | 16,362 |
| Jan 8, 2026 | 151.00 | 151.00 | 147.40 | 149.80 | 146.43 | -1.71% | 19,249 |
| Jan 7, 2026 | 147.00 | 152.40 | 146.60 | 152.40 | 148.97 | 5.10% | 42,611 |
| Jan 5, 2026 | 146.60 | 146.80 | 144.20 | 145.00 | 141.74 | -1.09% | 26,819 |
| Jan 2, 2026 | 149.00 | 149.20 | 146.00 | 146.60 | 143.30 | -1.61% | 20,841 |
| Dec 30, 2025 | 150.60 | 150.60 | 147.40 | 149.00 | 145.65 | -1.19% | 24,991 |
| Dec 29, 2025 | 148.00 | 150.80 | 147.60 | 150.80 | 147.41 | 1.89% | 22,954 |
| Dec 23, 2025 | 147.00 | 150.20 | 146.60 | 148.00 | 144.67 | 0.68% | 20,937 |
| Dec 22, 2025 | 147.40 | 148.40 | 145.60 | 147.00 | 143.70 | -0.27% | 32,521 |
| Dec 19, 2025 | 146.00 | 147.60 | 144.60 | 147.40 | 144.09 | 1.10% | 58,199 |
| Dec 18, 2025 | 145.20 | 145.80 | 143.20 | 145.80 | 142.52 | 0.41% | 13,272 |
| Dec 17, 2025 | 146.00 | 146.40 | 143.40 | 145.20 | 141.94 | -0.82% | 35,195 |
| Dec 16, 2025 | 146.00 | 146.80 | 144.20 | 146.40 | 143.11 | 0.41% | 27,632 |
| Dec 15, 2025 | 146.80 | 149.00 | 144.80 | 145.80 | 142.52 | -0.14% | 46,150 |
| Dec 12, 2025 | 142.40 | 146.40 | 141.40 | 146.00 | 142.72 | 3.25% | 343,776 |
| Dec 11, 2025 | 140.60 | 142.40 | 138.40 | 141.40 | 138.22 | 0.71% | 97,810 |
| Dec 10, 2025 | 136.60 | 141.40 | 136.00 | 140.40 | 137.24 | 2.48% | 157,125 |
| Dec 9, 2025 | 137.40 | 139.00 | 136.80 | 137.00 | 133.92 | -0.29% | 29,537 |
| Dec 8, 2025 | 140.20 | 140.20 | 137.00 | 137.40 | 134.31 | -1.29% | 24,899 |
| Dec 5, 2025 | 140.20 | 140.40 | 138.20 | 139.20 | 136.07 | -0.71% | 17,471 |
| Dec 4, 2025 | 133.60 | 141.80 | 133.60 | 140.20 | 137.05 | 4.32% | 40,439 |
| Dec 3, 2025 | 136.20 | 137.20 | 133.20 | 134.40 | 131.38 | -1.03% | 29,950 |
| Dec 2, 2025 | 137.80 | 138.00 | 135.20 | 135.80 | 132.75 | -2.30% | 92,433 |
| Dec 1, 2025 | 140.20 | 140.20 | 137.60 | 139.00 | 135.88 | -0.71% | 38,722 |
| Nov 28, 2025 | 141.00 | 141.40 | 139.20 | 140.00 | 136.85 | -0.57% | 143,655 |