Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 14.289 | 14.289 | 13.696 | 13.832 | 13.832 | 33,604 |
| 2024-08-21 | 13.798 | 14.340 | 13.798 | 14.306 | 14.306 | 39,857 |
| 2024-08-20 | 14.221 | 14.577 | 13.543 | 14.035 | 14.035 | 85,193 |
| 2024-08-19 | 13.849 | 14.476 | 13.849 | 14.205 | 14.205 | 64,958 |
| 2024-08-16 | 14.103 | 14.306 | 13.628 | 13.832 | 13.832 | 163,247 |
| 2024-08-15 | 14.086 | 14.628 | 13.781 | 14.086 | 14.086 | 139,609 |
| 2024-08-14 | 14.001 | 14.544 | 14.001 | 14.052 | 14.052 | 71,047 |
| 2024-08-13 | 14.120 | 14.408 | 13.849 | 14.001 | 14.001 | 60,500 |
| 2024-08-12 | 14.018 | 14.560 | 13.984 | 14.103 | 14.103 | 98,239 |
| 2024-08-09 | 14.137 | 14.493 | 13.950 | 13.984 | 13.984 | 75,285 |
| 2024-08-08 | 13.950 | 14.001 | 13.493 | 13.950 | 13.950 | 76,485 |
| 2024-08-07 | 13.882 | 14.018 | 13.560 | 14.018 | 14.018 | 79,528 |
| 2024-08-06 | 13.306 | 13.882 | 13.171 | 13.832 | 13.832 | 133,878 |
| 2024-08-05 | 12.306 | 13.425 | 12.120 | 13.035 | 13.035 | 298,109 |
| 2024-08-02 | 13.967 | 13.967 | 13.086 | 13.425 | 13.425 | 235,460 |
| 2024-08-01 | 14.238 | 14.238 | 13.815 | 14.001 | 14.001 | 140,626 |
| 2024-07-31 | 14.645 | 14.645 | 14.154 | 14.306 | 14.306 | 244,546 |
| 2024-07-30 | 15.018 | 15.222 | 14.391 | 14.662 | 14.662 | 221,799 |
| 2024-07-29 | 15.306 | 15.510 | 14.832 | 14.967 | 14.967 | 128,448 |
| 2024-07-26 | 15.425 | 15.832 | 15.018 | 15.289 | 15.289 | 103,613 |
| 2024-07-25 | 15.713 | 16.052 | 14.594 | 15.425 | 15.425 | 213,689 |
| 2024-07-24 | 16.357 | 16.357 | 15.239 | 15.713 | 15.713 | 186,276 |
| 2024-07-23 | 15.357 | 16.391 | 15.357 | 16.306 | 16.306 | 305,303 |
| 2024-07-22 | 14.662 | 15.662 | 14.662 | 15.340 | 15.340 | 154,522 |
| 2024-07-19 | 15.069 | 15.171 | 14.323 | 14.611 | 14.611 | 74,049 |
| 2024-07-18 | 15.357 | 15.510 | 15.069 | 15.069 | 15.069 | 56,070 |
| 2024-07-17 | 14.408 | 15.578 | 14.408 | 15.357 | 15.357 | 107,308 |
| 2024-07-16 | 14.171 | 14.679 | 13.967 | 14.594 | 14.594 | 95,910 |
| 2024-07-15 | 14.171 | 14.408 | 14.069 | 14.171 | 14.171 | 57,446 |
| 2024-07-12 | 14.205 | 14.493 | 13.967 | 14.154 | 14.154 | 97,667 |
| 2024-07-11 | 14.713 | 15.222 | 13.933 | 14.205 | 14.205 | 293,203 |
| 2024-07-10 | 12.713 | 14.832 | 12.628 | 14.577 | 14.577 | 532,640 |
| 2024-07-09 | 12.442 | 12.730 | 12.289 | 12.594 | 12.594 | 61,761 |
| 2024-07-08 | 12.357 | 12.425 | 12.170 | 12.391 | 12.391 | 41,690 |
| 2024-07-05 | 12.289 | 12.408 | 12.018 | 12.357 | 12.357 | 17,902 |
| 2024-07-04 | 12.374 | 12.442 | 12.120 | 12.255 | 12.255 | 49,297 |
| 2024-07-03 | 12.120 | 12.408 | 12.103 | 12.323 | 12.323 | 52,186 |
| 2024-07-02 | 12.137 | 12.323 | 11.865 | 12.069 | 12.069 | 54,252 |
| 2024-07-01 | 12.154 | 12.289 | 12.137 | 12.204 | 12.204 | 19,780 |
| 2024-06-28 | 11.882 | 12.526 | 11.882 | 12.154 | 12.154 | 42,586 |
| 2024-06-27 | 11.916 | 12.154 | 11.764 | 12.137 | 12.137 | 34,506 |
| 2024-06-26 | 11.798 | 12.137 | 11.798 | 11.967 | 11.967 | 71,991 |
| 2024-06-25 | 11.831 | 11.831 | 11.645 | 11.798 | 11.798 | 26,107 |
| 2024-06-24 | 11.781 | 11.899 | 11.645 | 11.815 | 11.815 | 50,065 |
| 2024-06-20 | 11.543 | 11.967 | 11.492 | 11.781 | 11.781 | 79,335 |
| 2024-06-19 | 11.831 | 11.865 | 11.476 | 11.543 | 11.543 | 46,993 |
| 2024-06-18 | 11.899 | 11.899 | 11.526 | 11.848 | 11.848 | 66,812 |
| 2024-06-17 | 12.154 | 12.526 | 11.696 | 11.899 | 11.899 | 87,329 |
| 2024-06-14 | 12.611 | 12.713 | 12.154 | 12.154 | 12.154 | 165,374 |
| 2024-06-13 | 12.120 | 12.628 | 12.120 | 12.425 | 12.425 | 192,532 |
| 2024-06-12 | 11.933 | 12.442 | 11.865 | 12.120 | 12.120 | 103,266 |
| 2024-06-11 | 11.950 | 11.950 | 11.679 | 11.764 | 11.764 | 23,168 |
| 2024-06-10 | 11.543 | 11.916 | 11.442 | 11.916 | 11.916 | 40,648 |
| 2024-06-07 | 11.865 | 11.865 | 11.560 | 11.679 | 11.679 | 81,672 |
| 2024-06-05 | 11.798 | 11.950 | 11.543 | 11.865 | 11.865 | 81,601 |
| 2024-06-04 | 11.476 | 12.018 | 11.476 | 11.781 | 11.781 | 77,790 |
| 2024-06-03 | 11.374 | 11.577 | 11.272 | 11.476 | 11.476 | 144,234 |
| 2024-05-31 | 10.560 | 11.442 | 10.458 | 11.374 | 11.374 | 309,808 |
| 2024-05-30 | 10.475 | 10.679 | 10.458 | 10.560 | 10.560 | 102,738 |
| 2024-05-29 | 10.069 | 10.628 | 10.069 | 10.442 | 10.442 | 125,761 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.