Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	20.298	20.298	19.408	19.493	19.493	219,819
2023-06-15	21.273	21.273	20.129	20.298	20.298	97,606
2023-06-14	20.807	20.849	20.171	20.468	20.468	74,466
2023-06-13	20.807	21.146	20.595	20.722	20.722	92,549
2023-06-12	20.722	21.103	20.552	20.807	20.807	102,134
2023-06-09	20.468	20.764	20.213	20.722	20.722	126,896
2023-06-08	20.171	20.510	19.790	20.468	20.468	92,106
2023-06-07	20.807	20.807	20.002	20.171	20.171	121,311
2023-06-05	19.917	21.019	19.747	20.510	20.510	168,267
2023-06-02	19.663	19.959	19.366	19.493	19.493	51,870
2023-06-01	19.408	19.832	19.196	19.663	19.663	69,764
2023-05-31	19.451	19.917	19.281	19.493	19.493	71,035
2023-05-30	19.874	20.002	19.451	19.620	19.620	122,492
2023-05-29	20.002	20.764	19.578	19.874	19.874	50,140
2023-05-26	19.408	20.171	19.324	20.002	20.002	56,448
2023-05-25	19.663	20.086	19.493	19.535	19.535	107,815
2023-05-24	19.663	19.790	19.196	19.663	19.663	87,016
2023-05-23	19.663	20.044	19.535	19.663	19.663	70,035
2023-05-22	20.425	20.595	19.663	19.663	19.663	173,556
2023-05-19	20.086	20.680	20.002	20.510	20.510	111,511
2023-05-17	20.510	20.934	19.790	20.002	20.002	137,850
2023-05-16	20.976	21.103	20.383	20.680	20.680	76,695
2023-05-15	20.595	21.061	20.341	20.976	20.976	111,812
2023-05-12	21.019	21.019	20.086	20.425	20.425	108,145
2023-05-11	20.171	21.019	19.917	20.552	20.552	346,857
2023-05-10	20.680	20.680	19.917	20.086	20.086	485,470
2023-05-09	21.824	21.824	20.425	20.722	20.722	335,223
2023-05-08	22.036	22.248	20.764	21.824	21.824	408,861
2023-05-05	23.222	23.222	21.485	21.909	21.909	560,635
2023-05-04	26.655	26.655	22.671	23.180	23.180	1,312,960
2023-05-03	28.646	28.689	27.502	27.756	27.756	54,219
2023-05-02	27.968	29.028	27.629	28.477	28.477	103,443
2023-04-28	28.434	28.562	27.587	28.095	28.095	68,865
2023-04-27	27.375	28.265	27.375	28.265	28.265	110,568
2023-04-26	27.502	27.545	26.867	27.163	27.163	80,667
2023-04-25	27.629	27.629	26.951	27.502	27.502	80,576
2023-04-24	28.985	28.985	27.672	27.756	27.756	95,777
2023-04-21	28.646	29.155	28.307	28.773	28.773	92,565
2023-04-20	28.138	28.604	27.036	28.434	28.434	179,043
2023-04-19	27.799	27.968	27.375	27.545	27.545	42,558
2023-04-18	28.392	28.392	27.714	28.053	28.053	90,977
2023-04-17	28.223	28.943	27.884	28.392	28.392	82,897
2023-04-14	27.926	28.392	27.290	28.138	28.138	153,316
2023-04-13	29.240	29.240	27.756	27.968	27.968	206,569
2023-04-12	29.663	29.960	29.240	29.240	29.240	103,183
2023-04-11	29.324	29.918	28.858	29.536	29.536	109,262
2023-04-06	29.028	29.367	28.604	29.155	29.155	57,642
2023-04-05	28.646	28.901	28.223	28.434	28.434	71,808
2023-04-04	28.307	29.240	28.180	28.646	28.646	62,409
2023-04-03	28.265	28.943	27.968	28.138	28.138	71,413
2023-03-31	27.816	28.392	27.545	28.290	28.290	80,417
2023-03-30	27.629	28.273	27.528	27.799	27.799	61,774
2023-03-29	27.358	27.409	26.900	27.324	27.324	82,943
2023-03-28	27.714	28.341	26.731	26.867	26.867	131,099
2023-03-27	26.477	27.901	26.138	27.561	27.561	157,995
2023-03-24	27.053	27.053	25.883	26.477	26.477	202,730
2023-03-23	26.273	27.273	26.273	27.104	27.104	47,424
2023-03-22	27.239	27.358	26.290	26.883	26.883	147,672
2023-03-21	28.307	28.341	27.222	27.239	27.239	103,849
2023-03-20	27.799	28.070	26.765	27.951	27.951	152,635

← NewerPage 15 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.