Transtema Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.103	11.306	10.899	10.984	10.984	48,589
2024-02-28	10.984	11.153	10.814	11.103	11.103	49,331
2024-02-27	10.916	11.001	10.814	10.984	10.984	34,434
2024-02-26	10.899	11.001	10.730	10.916	10.916	41,445
2024-02-23	10.865	11.272	10.831	10.899	10.899	83,995
2024-02-22	10.950	10.967	10.764	10.781	10.781	38,118
2024-02-21	10.831	10.899	10.713	10.848	10.848	29,523
2024-02-20	10.916	11.069	10.764	10.899	10.899	37,775
2024-02-19	11.187	11.255	10.814	10.916	10.916	61,336
2024-02-16	11.153	11.272	10.543	11.272	11.272	124,367
2024-02-15	11.408	11.476	10.899	11.120	11.120	65,271
2024-02-14	11.255	11.628	11.086	11.408	11.408	46,415
2024-02-13	11.611	11.798	11.187	11.611	11.611	100,763
2024-02-12	12.035	12.035	11.543	11.679	11.679	113,028
2024-02-09	11.374	12.425	11.187	12.052	12.052	248,688
2024-02-08	11.611	11.611	10.933	11.374	11.374	177,267
2024-02-07	11.323	11.713	11.272	11.594	11.594	55,098
2024-02-06	11.611	11.831	11.221	11.323	11.323	60,512
2024-02-05	11.899	11.899	11.459	11.662	11.662	41,956
2024-02-02	11.662	12.662	11.560	11.899	11.899	31,113
2024-02-01	11.899	11.984	11.459	11.662	11.662	27,138
2024-01-31	11.984	12.018	11.577	11.916	11.916	18,880
2024-01-30	12.120	12.577	11.696	11.984	11.984	36,922
2024-01-29	11.391	12.120	11.204	12.001	12.001	73,653
2024-01-26	11.340	11.459	11.153	11.391	11.391	73,994
2024-01-25	11.340	11.526	10.848	11.340	11.340	55,488
2024-01-24	10.730	11.459	10.730	11.340	11.340	105,200
2024-01-23	10.764	11.340	10.442	10.679	10.679	113,788
2024-01-22	11.594	11.730	10.374	11.018	11.018	88,684
2024-01-19	11.933	12.120	11.442	11.560	11.560	52,484
2024-01-18	12.120	12.154	11.882	11.933	11.933	69,780
2024-01-17	12.357	12.882	11.899	12.103	12.103	86,186
2024-01-16	12.950	12.950	12.238	12.255	12.255	83,283
2024-01-15	13.476	13.543	12.882	12.950	12.950	78,200
2024-01-12	13.408	13.560	12.882	13.459	13.459	53,958
2024-01-11	14.154	14.154	13.306	13.408	13.408	72,898
2024-01-10	13.713	14.188	13.679	14.154	14.154	57,679
2024-01-09	12.967	14.205	12.967	13.679	13.679	176,428
2024-01-08	11.865	12.865	11.865	12.730	12.730	53,405
2024-01-05	12.137	12.137	11.815	11.848	11.848	37,560
2024-01-04	12.120	12.238	11.933	12.137	12.137	47,301
2024-01-03	12.340	12.374	11.916	12.120	12.120	90,098
2024-01-02	13.035	13.154	12.340	12.493	12.493	82,660
2023-12-29	12.967	13.493	12.865	12.984	12.984	36,207
2023-12-28	13.459	13.459	12.747	12.865	12.865	93,601
2023-12-27	14.086	14.154	13.221	13.459	13.459	203,794
2023-12-22	14.255	14.391	13.899	14.086	14.086	77,769
2023-12-21	13.899	14.238	13.510	14.238	14.238	104,182
2023-12-20	14.069	14.679	13.560	14.052	14.052	269,751
2023-12-19	12.459	14.001	12.442	13.527	13.527	298,580
2023-12-18	11.747	12.560	11.476	12.459	12.459	84,254
2023-12-15	11.153	12.170	11.153	11.747	11.747	135,687
2023-12-14	11.374	11.645	11.001	11.153	11.153	126,456
2023-12-13	11.086	11.086	10.577	10.696	10.696	123,061
2023-12-12	11.204	11.967	10.899	11.086	11.086	140,724
2023-12-11	10.323	11.764	10.323	11.204	11.204	218,206
2023-12-08	9.831	10.272	9.831	10.255	10.255	124,629
2023-12-07	10.103	10.103	9.577	9.797	9.797	112,207
2023-12-06	10.086	10.170	9.780	10.103	10.103	113,858
2023-12-05	10.103	10.170	10.001	10.136	10.136	57,129

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.