Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.069 | 10.628 | 10.069 | 10.442 | 10.442 | 125,761 |
| 2024-05-28 | 10.086 | 10.272 | 9.950 | 10.052 | 10.052 | 74,872 |
| 2024-05-27 | 10.136 | 10.170 | 9.916 | 10.018 | 10.018 | 81,810 |
| 2024-05-24 | 10.086 | 10.170 | 9.916 | 10.136 | 10.136 | 38,204 |
| 2024-05-23 | 10.340 | 10.425 | 9.950 | 10.086 | 10.086 | 82,371 |
| 2024-05-22 | 10.289 | 10.357 | 10.103 | 10.255 | 10.255 | 48,669 |
| 2024-05-21 | 10.425 | 10.577 | 10.103 | 10.289 | 10.289 | 42,392 |
| 2024-05-20 | 10.442 | 10.492 | 10.170 | 10.425 | 10.425 | 48,119 |
| 2024-05-17 | 10.679 | 10.679 | 10.323 | 10.357 | 10.357 | 51,352 |
| 2024-05-16 | 10.442 | 10.594 | 10.323 | 10.475 | 10.475 | 92,877 |
| 2024-05-15 | 10.323 | 10.560 | 10.238 | 10.425 | 10.425 | 65,753 |
| 2024-05-14 | 10.086 | 10.340 | 9.882 | 10.323 | 10.323 | 138,079 |
| 2024-05-13 | 10.103 | 10.170 | 9.899 | 10.153 | 10.153 | 79,658 |
| 2024-05-10 | 10.018 | 10.119 | 9.662 | 10.069 | 10.069 | 147,515 |
| 2024-05-08 | 9.882 | 10.153 | 9.831 | 10.018 | 10.018 | 48,790 |
| 2024-05-07 | 10.086 | 10.086 | 9.340 | 9.882 | 9.882 | 712,964 |
| 2024-05-06 | 11.899 | 11.899 | 11.103 | 11.679 | 11.679 | 89,107 |
| 2024-05-03 | 11.645 | 11.916 | 11.492 | 11.899 | 11.899 | 67,707 |
| 2024-05-02 | 11.272 | 12.086 | 11.204 | 11.645 | 11.645 | 122,497 |
| 2024-04-30 | 10.831 | 11.255 | 10.696 | 11.204 | 11.204 | 34,001 |
| 2024-04-29 | 10.899 | 11.018 | 10.560 | 10.747 | 10.747 | 75,922 |
| 2024-04-26 | 10.747 | 10.831 | 10.374 | 10.747 | 10.747 | 61,569 |
| 2024-04-25 | 11.120 | 11.120 | 10.679 | 10.899 | 10.899 | 36,147 |
| 2024-04-24 | 11.052 | 11.272 | 11.001 | 11.086 | 11.086 | 45,458 |
| 2024-04-23 | 11.255 | 11.255 | 11.018 | 11.052 | 11.052 | 29,858 |
| 2024-04-22 | 11.408 | 11.408 | 11.137 | 11.255 | 11.255 | 12,404 |
| 2024-04-19 | 11.018 | 11.425 | 10.679 | 11.425 | 11.425 | 42,973 |
| 2024-04-18 | 11.069 | 11.137 | 10.865 | 11.069 | 11.069 | 28,273 |
| 2024-04-17 | 11.035 | 11.103 | 10.628 | 11.069 | 11.069 | 44,017 |
| 2024-04-16 | 11.153 | 11.238 | 10.950 | 11.035 | 11.035 | 35,669 |
| 2024-04-15 | 11.289 | 11.408 | 11.120 | 11.221 | 11.221 | 38,702 |
| 2024-04-12 | 11.730 | 11.730 | 11.289 | 11.289 | 11.289 | 54,592 |
| 2024-04-11 | 11.679 | 11.713 | 11.238 | 11.391 | 11.391 | 34,885 |
| 2024-04-10 | 11.340 | 11.679 | 11.103 | 11.628 | 11.628 | 36,193 |
| 2024-04-09 | 11.221 | 11.628 | 11.120 | 11.340 | 11.340 | 47,563 |
| 2024-04-08 | 11.187 | 11.848 | 11.187 | 11.221 | 11.221 | 64,419 |
| 2024-04-05 | 11.509 | 11.526 | 11.187 | 11.357 | 11.357 | 80,410 |
| 2024-04-04 | 11.594 | 11.950 | 11.526 | 11.577 | 11.577 | 60,034 |
| 2024-04-03 | 11.781 | 11.831 | 11.526 | 11.594 | 11.594 | 42,526 |
| 2024-04-02 | 12.052 | 12.238 | 11.628 | 11.747 | 11.747 | 60,096 |
| 2024-03-28 | 12.238 | 12.238 | 11.831 | 12.052 | 12.052 | 23,866 |
| 2024-03-27 | 12.255 | 12.255 | 11.781 | 12.204 | 12.204 | 52,511 |
| 2024-03-26 | 11.679 | 12.221 | 11.679 | 12.154 | 12.154 | 85,513 |
| 2024-03-25 | 11.255 | 11.798 | 11.170 | 11.679 | 11.679 | 63,351 |
| 2024-03-22 | 11.120 | 11.323 | 11.001 | 11.255 | 11.255 | 64,838 |
| 2024-03-21 | 10.764 | 11.221 | 10.764 | 11.103 | 11.103 | 36,508 |
| 2024-03-20 | 11.018 | 11.170 | 10.933 | 10.984 | 10.984 | 25,831 |
| 2024-03-19 | 10.594 | 11.153 | 10.594 | 11.086 | 11.086 | 37,979 |
| 2024-03-18 | 11.018 | 11.018 | 10.475 | 10.933 | 10.933 | 57,499 |
| 2024-03-15 | 11.476 | 11.476 | 11.018 | 11.120 | 11.120 | 38,977 |
| 2024-03-14 | 11.442 | 11.662 | 11.221 | 11.357 | 11.357 | 32,424 |
| 2024-03-13 | 11.526 | 11.560 | 11.204 | 11.340 | 11.340 | 56,355 |
| 2024-03-12 | 10.747 | 11.526 | 10.747 | 11.425 | 11.425 | 82,596 |
| 2024-03-11 | 10.730 | 10.781 | 10.526 | 10.747 | 10.747 | 33,815 |
| 2024-03-08 | 10.831 | 10.831 | 10.526 | 10.730 | 10.730 | 33,990 |
| 2024-03-07 | 10.814 | 11.069 | 10.696 | 10.848 | 10.848 | 65,463 |
| 2024-03-06 | 11.018 | 11.018 | 10.696 | 10.814 | 10.814 | 34,646 |
| 2024-03-05 | 10.848 | 11.137 | 10.747 | 11.018 | 11.018 | 48,825 |
| 2024-03-04 | 11.221 | 11.221 | 10.764 | 10.831 | 10.831 | 64,417 |
| 2024-03-01 | 10.984 | 11.238 | 10.831 | 11.221 | 11.221 | 42,509 |
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.