Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.781	14.001	13.594	13.781	13.781	28,934
2023-09-08	14.238	14.238	13.866	14.001	14.001	23,956
2023-09-07	14.289	14.391	14.035	14.086	14.086	28,385
2023-09-06	13.984	14.340	13.747	14.289	14.289	66,674
2023-09-05	13.730	14.391	13.577	13.984	13.984	79,145
2023-09-04	13.798	13.899	13.577	13.662	13.662	39,562
2023-09-01	13.832	14.205	13.577	13.747	13.747	64,972
2023-08-31	14.408	14.408	13.798	13.798	13.798	42,391
2023-08-30	13.866	14.221	13.866	14.069	14.069	34,139
2023-08-29	14.408	14.476	13.577	13.866	13.866	38,800
2023-08-28	13.950	14.611	13.713	13.950	13.950	40,328
2023-08-25	13.408	14.137	13.408	13.950	13.950	36,150
2023-08-24	13.815	13.984	13.408	13.408	13.408	57,432
2023-08-23	13.747	13.984	13.713	13.882	13.882	38,045
2023-08-22	13.577	14.001	13.577	13.730	13.730	21,584
2023-08-21	13.899	14.035	13.560	13.560	13.560	43,768
2023-08-18	13.916	14.154	13.594	13.899	13.899	60,978
2023-08-17	14.272	14.577	13.916	13.916	13.916	65,604
2023-08-16	14.340	14.611	14.137	14.272	14.272	46,695
2023-08-15	14.408	14.832	14.188	14.340	14.340	100,899
2023-08-14	14.238	15.289	14.069	14.611	14.611	192,842
2023-08-11	13.764	14.713	13.764	14.188	14.188	216,116
2023-08-10	14.493	14.560	13.340	13.764	13.764	599,450
2023-08-09	15.357	15.662	14.832	14.916	14.916	102,814
2023-08-08	15.171	15.594	15.171	15.306	15.306	35,828
2023-08-07	15.510	15.662	15.222	15.561	15.561	32,068
2023-08-04	15.594	15.594	15.171	15.510	15.510	37,758
2023-08-03	15.425	15.679	15.086	15.137	15.137	34,033
2023-08-02	15.239	15.527	15.052	15.340	15.340	40,832
2023-08-01	15.561	15.917	15.323	15.476	15.476	29,553
2023-07-31	14.916	15.594	14.883	15.561	15.561	58,822
2023-07-28	15.425	15.527	14.832	14.883	14.883	32,826
2023-07-27	15.306	15.832	15.255	15.425	15.425	80,239
2023-07-26	15.425	15.510	15.018	15.255	15.255	54,382
2023-07-25	15.493	15.611	15.255	15.459	15.459	49,530
2023-07-24	15.340	15.510	15.052	15.493	15.493	49,802
2023-07-21	15.205	15.493	14.747	15.340	15.340	75,366
2023-07-20	14.832	15.255	14.662	15.255	15.255	67,184
2023-07-19	14.577	14.967	14.408	14.815	14.815	64,856
2023-07-18	14.747	14.883	14.408	14.696	14.696	62,267
2023-07-17	14.933	14.984	14.611	14.781	14.781	76,148
2023-07-14	15.408	15.408	14.832	14.933	14.933	104,752
2023-07-13	15.120	15.561	15.120	15.544	15.544	112,439
2023-07-12	15.340	15.561	14.933	15.459	15.459	243,730
2023-07-11	15.815	15.849	15.069	15.628	15.628	191,873
2023-07-10	15.205	15.815	14.747	15.815	15.815	147,818
2023-07-07	14.900	15.255	14.628	15.222	15.222	80,823
2023-07-06	15.255	15.442	14.832	14.900	14.900	121,102
2023-07-05	15.306	15.323	14.900	15.255	15.255	112,719
2023-07-04	14.730	15.510	14.476	15.306	15.306	143,476
2023-07-03	15.459	15.510	14.544	14.730	14.730	219,100
2023-06-30	14.374	15.645	14.374	15.408	15.408	453,576
2023-06-29	14.594	14.832	14.018	14.374	14.374	299,370
2023-06-28	14.323	14.781	13.916	14.594	14.594	479,622
2023-06-27	15.493	15.493	14.323	14.323	14.323	535,699
2023-06-26	15.374	15.781	15.205	15.425	15.425	225,012
2023-06-22	17.798	17.798	15.103	15.306	15.306	792,959
2023-06-21	19.027	19.408	18.349	18.434	18.434	140,121
2023-06-20	19.493	19.493	18.857	19.027	19.027	97,806
2023-06-19	19.493	19.535	19.154	19.493	19.493	98,566

← NewerPage 14 of 21 · 1,257 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.