Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.967	10.408	9.577	10.103	10.103	90,256
2023-12-01	10.119	10.272	9.882	9.967	9.967	59,259
2023-11-30	10.391	10.577	10.103	10.136	10.136	30,956
2023-11-29	10.289	10.526	10.204	10.391	10.391	45,957
2023-11-28	10.543	10.543	10.035	10.119	10.119	43,344
2023-11-27	10.136	10.408	9.933	10.255	10.255	124,812
2023-11-24	10.086	10.425	9.882	10.136	10.136	77,986
2023-11-23	9.916	10.594	9.526	10.069	10.069	87,876
2023-11-22	9.814	10.374	9.560	9.967	9.967	96,491
2023-11-21	11.018	11.442	9.645	9.899	9.899	247,899
2023-11-20	9.713	10.950	9.713	10.713	10.713	237,995
2023-11-17	9.441	9.764	9.441	9.577	9.577	103,157
2023-11-16	9.679	9.679	9.425	9.425	9.425	44,261
2023-11-15	9.747	9.950	9.492	9.679	9.679	113,295
2023-11-14	9.408	9.662	9.136	9.662	9.662	148,444
2023-11-13	9.543	9.713	9.306	9.408	9.408	72,466
2023-11-10	9.747	9.747	8.865	9.391	9.391	158,164
2023-11-09	10.018	10.035	9.577	9.713	9.713	80,721
2023-11-08	9.967	10.052	9.374	9.594	9.594	101,775
2023-11-07	9.882	9.882	9.492	9.747	9.747	77,915
2023-11-06	9.848	10.272	9.492	9.882	9.882	131,259
2023-11-03	9.662	10.035	9.425	9.713	9.713	181,221
2023-11-02	10.069	10.509	8.526	9.662	9.662	792,885
2023-11-01	12.221	12.696	12.103	12.289	12.289	71,596
2023-10-31	11.950	12.255	11.882	12.221	12.221	48,185
2023-10-30	11.950	12.289	11.764	12.103	12.103	18,775
2023-10-27	11.560	12.374	11.560	11.950	11.950	89,869
2023-10-26	11.289	11.357	11.086	11.204	11.204	26,008
2023-10-25	11.798	11.967	11.204	11.340	11.340	53,132
2023-10-24	11.187	12.170	11.187	11.645	11.645	90,887
2023-10-23	11.442	11.442	10.933	11.103	11.103	113,677
2023-10-20	11.306	11.679	11.170	11.323	11.323	79,750
2023-10-19	11.442	11.628	11.204	11.306	11.306	76,726
2023-10-18	12.086	12.154	11.730	11.815	11.815	41,283
2023-10-17	12.374	12.374	12.035	12.086	12.086	18,941
2023-10-16	11.882	12.459	11.882	12.357	12.357	48,464
2023-10-13	13.560	13.560	12.086	12.221	12.221	35,093
2023-10-12	12.289	12.696	12.238	12.391	12.391	86,939
2023-10-11	12.442	12.493	12.289	12.442	12.442	27,152
2023-10-10	12.306	12.459	12.103	12.425	12.425	56,692
2023-10-09	12.289	12.442	12.069	12.272	12.272	46,313
2023-10-06	12.103	12.425	12.035	12.289	12.289	50,782
2023-10-05	12.035	12.459	12.035	12.103	12.103	61,253
2023-10-04	12.357	12.357	11.916	11.950	11.950	49,811
2023-10-03	12.476	12.815	12.170	12.357	12.357	71,841
2023-10-02	12.882	12.967	12.340	12.848	12.848	43,286
2023-09-29	12.967	13.137	12.747	12.882	12.882	58,659
2023-09-28	12.611	13.069	12.459	12.967	12.967	49,100
2023-09-27	12.459	12.882	12.340	12.611	12.611	107,845
2023-09-26	12.832	12.832	12.137	12.509	12.509	168,110
2023-09-25	13.137	13.391	12.747	12.832	12.832	119,291
2023-09-22	13.137	13.594	13.052	13.357	13.357	183,092
2023-09-21	13.866	13.866	13.391	13.476	13.476	102,453
2023-09-20	13.730	13.882	13.476	13.866	13.866	49,728
2023-09-19	13.713	13.933	13.560	13.730	13.730	41,506
2023-09-18	14.425	14.425	13.255	13.696	13.696	144,598
2023-09-15	14.916	15.391	14.323	14.425	14.425	46,009
2023-09-14	14.645	14.933	14.086	14.916	14.916	82,398
2023-09-13	14.577	15.933	14.069	14.560	14.560	103,020
2023-09-12	13.798	14.408	13.611	14.238	14.238	85,678

← NewerPage 13 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.