TagMaster AB (publ) (TAGM-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

20.80

+0.20

(+0.97%)

At close: 03:39PM CEST

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	19.40	21.20	19.40	20.80	20.80	7,393
07 Jun 2024	20.00	20.60	19.85	20.60	20.60	9,108
05 Jun 2024	20.30	20.70	20.30	20.50	20.50	9,181
04 Jun 2024	20.40	20.50	20.10	20.50	20.50	744
03 Jun 2024	20.50	20.60	20.30	20.50	20.50	16,050
31 May 2024	20.00	21.00	20.00	20.40	20.40	9,025
30 May 2024	20.30	20.80	20.20	20.20	20.20	6,142
29 May 2024	20.90	21.20	20.40	20.40	20.40	548
28 May 2024	20.00	21.00	19.95	20.90	20.90	21,784
27 May 2024	20.40	20.80	20.40	20.80	20.80	3,793
24 May 2024	20.30	20.50	20.20	20.50	20.50	3,255
23 May 2024	20.60	20.90	20.30	20.70	20.70	11,749
22 May 2024	20.80	20.80	20.50	20.80	20.80	6,109
21 May 2024	21.30	21.30	20.60	20.60	20.60	9,733
20 May 2024	20.10	21.90	20.10	21.30	21.30	11,867
17 May 2024	20.80	21.10	20.80	21.10	21.10	7,817
16 May 2024	20.50	21.20	20.50	20.80	20.80	1,693
15 May 2024	20.00	20.60	19.90	20.50	20.50	17,719
14 May 2024	19.98	20.20	19.98	20.00	20.00	47,488
13 May 2024	19.70	20.20	19.65	20.00	20.00	17,686
10 May 2024	20.10	20.10	19.60	20.10	20.10	19,532
08 May 2024	19.95	20.10	19.70	20.00	20.00	46,567
07 May 2024	20.20	20.40	20.00	20.00	20.00	16,563
06 May 2024	20.60	20.60	20.20	20.60	20.60	8,618
03 May 2024	20.60	20.70	20.10	20.40	20.40	26,385
02 May 2024	20.40	20.80	20.20	20.60	20.60	11,162
30 Apr 2024	20.30	20.50	20.20	20.20	20.20	11,739
29 Apr 2024	21.20	21.20	20.30	20.90	20.90	12,741
26 Apr 2024	21.00	21.80	20.50	21.20	21.20	11,960
25 Apr 2024	21.50	21.80	20.60	21.80	21.80	162,964
24 Apr 2024	22.60	24.30	22.20	23.50	23.50	13,236
23 Apr 2024	22.30	22.90	22.10	22.60	22.60	4,181
22 Apr 2024	21.90	22.90	21.90	22.90	22.90	6,519
19 Apr 2024	22.70	22.70	21.40	21.90	21.90	570
18 Apr 2024	22.40	22.80	21.60	21.70	21.70	11,289
17 Apr 2024	23.20	23.40	21.60	22.40	22.40	4,552
16 Apr 2024	21.50	21.80	21.30	21.60	21.60	3,206
15 Apr 2024	20.20	22.60	20.20	21.50	21.50	20,189
12 Apr 2024	22.00	22.20	21.50	21.80	21.80	4,763
11 Apr 2024	21.70	22.10	21.50	22.10	22.10	10,988
10 Apr 2024	19.75	21.70	19.75	21.70	21.70	116,766
09 Apr 2024	20.10	20.50	20.10	20.50	20.50	12,607
08 Apr 2024	20.40	20.40	20.10	20.10	20.10	8,662
05 Apr 2024	20.50	20.50	20.50	20.50	20.50	381
04 Apr 2024	20.30	20.50	20.20	20.30	20.30	4,116
03 Apr 2024	20.70	20.70	20.20	20.20	20.20	4,001
02 Apr 2024	19.70	20.60	19.70	20.30	20.30	19,585
28 Mar 2024	20.30	20.30	19.70	20.10	20.10	3,842
27 Mar 2024	20.10	20.40	20.00	20.10	20.10	19,490
26 Mar 2024	19.95	20.10	19.80	20.00	20.00	12,330
25 Mar 2024	20.20	20.50	20.00	20.20	20.20	8,524
22 Mar 2024	20.70	20.70	20.00	20.00	20.00	6,498
21 Mar 2024	19.85	20.20	19.85	20.20	20.20	12,011
20 Mar 2024	19.75	20.10	19.70	20.00	20.00	15,725
19 Mar 2024	20.00	20.20	20.00	20.20	20.20	2,811
18 Mar 2024	20.10	20.70	20.00	20.00	20.00	16,163
15 Mar 2024	20.20	20.50	20.00	20.40	20.40	3,620
14 Mar 2024	19.30	20.80	19.30	20.00	20.00	20,858
13 Mar 2024	19.80	21.00	19.25	20.30	20.30	29,889
12 Mar 2024	20.00	20.40	19.40	20.10	20.10	22,178
11 Mar 2024	19.95	20.30	19.95	20.30	20.30	14,975
08 Mar 2024	20.50	20.50	19.70	20.00	20.00	11,127
07 Mar 2024	19.70	20.50	19.40	20.40	20.40	10,655
06 Mar 2024	20.40	20.60	19.35	20.60	20.60	8,217
05 Mar 2024	19.35	19.90	19.35	19.85	19.85	6,516
04 Mar 2024	21.00	21.00	19.25	19.75	19.75	32,602
01 Mar 2024	20.60	20.80	19.55	20.80	20.80	11,274
29 Feb 2024	19.45	20.50	18.90	20.10	20.10	70,695
28 Feb 2024	20.00	20.00	19.60	19.80	19.80	3,204
27 Feb 2024	19.65	20.00	19.50	20.00	20.00	15,862
26 Feb 2024	19.50	19.75	19.30	19.65	19.65	18,672
23 Feb 2024	20.40	20.40	19.35	19.50	19.50	26,971
22 Feb 2024	20.00	20.00	19.25	19.70	19.70	37,150
21 Feb 2024	20.20	20.30	19.70	19.75	19.75	11,044
20 Feb 2024	20.40	21.20	20.10	20.60	20.60	9,483
19 Feb 2024	20.90	21.00	20.20	20.70	20.70	9,289
16 Feb 2024	20.10	21.00	19.80	20.60	20.60	11,701
15 Feb 2024	20.10	20.50	20.00	20.10	20.10	18,574
14 Feb 2024	20.60	20.80	20.30	20.30	20.30	8,867
13 Feb 2024	20.40	20.60	20.10	20.60	20.60	1,630
12 Feb 2024	20.70	20.80	20.10	20.50	20.50	8,029
09 Feb 2024	20.60	20.70	20.10	20.50	20.50	1,854
08 Feb 2024	20.40	20.90	20.40	20.60	20.60	2,314
07 Feb 2024	22.10	22.10	20.70	20.70	20.70	27,270
06 Feb 2024	21.00	21.10	20.50	21.00	21.00	6,437
05 Feb 2024	21.40	21.40	20.10	21.00	21.00	7,057
02 Feb 2024	21.40	24.00	19.95	21.40	21.40	62,017
01 Feb 2024	19.75	20.10	18.90	19.50	19.50	10,284
31 Jan 2024	20.80	20.80	19.55	20.30	20.30	17,692
30 Jan 2024	21.80	21.80	20.30	20.80	20.80	15,157
29 Jan 2024	21.00	21.40	20.50	20.90	20.90	3,219
26 Jan 2024	20.40	23.20	20.40	21.00	21.00	40,783
25 Jan 2024	21.80	22.00	19.35	20.70	20.70	11,266
24 Jan 2024	19.40	21.40	19.30	21.10	21.10	7,989
23 Jan 2024	19.20	20.40	19.20	20.20	20.20	16,528
22 Jan 2024	20.40	20.80	19.15	19.50	19.50	43,191
19 Jan 2024	20.50	21.70	20.10	20.20	20.20	14,611
18 Jan 2024	21.00	21.00	20.20	21.00	21.00	12,714
17 Jan 2024	20.50	21.00	20.50	21.00	21.00	4,378
16 Jan 2024	20.30	21.80	20.30	20.30	20.30	6,801
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6128-0.0001(-0.01%)

ALL ORDS7,999.80-113.00(-1.39%)

OIL77.740.00(0.00%)

GOLD2,318.60-8.40(-0.36%)

TagMaster AB (publ) (TAGM-B.ST)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6128
-0.0001(-0.01%)

ALL ORDS
7,999.80
-113.00(-1.39%)

OIL
77.74
0.00(0.00%)

GOLD
2,318.60
-8.40(-0.36%)