Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.341	29.409	27.833	28.172	28.172	128,966
2023-03-16	28.697	29.375	28.172	29.206	29.206	108,696
2023-03-15	29.223	29.223	28.206	28.307	28.307	102,355
2023-03-14	28.934	30.053	28.680	29.138	29.138	123,488
2023-03-13	29.358	29.816	28.324	28.918	28.918	132,601
2023-03-10	28.901	29.646	28.816	29.240	29.240	155,322
2023-03-09	28.816	30.358	28.121	29.833	29.833	252,091
2023-03-08	29.731	29.731	28.901	28.951	28.951	127,031
2023-03-07	30.087	30.189	29.494	29.731	29.731	100,634
2023-03-06	30.358	30.935	30.002	30.341	30.341	112,336
2023-03-03	29.443	30.392	29.443	30.341	30.341	80,713
2023-03-02	28.918	29.663	28.562	29.443	29.443	143,943
2023-03-01	29.562	29.952	28.850	28.918	28.918	161,185
2023-02-28	29.596	29.748	28.985	29.545	29.545	149,657
2023-02-27	29.070	29.918	28.934	29.748	29.748	232,208
2023-02-24	30.087	30.409	29.172	29.324	29.324	140,474
2023-02-23	30.816	31.257	30.002	30.070	30.070	149,014
2023-02-22	31.358	31.375	30.070	30.918	30.918	218,688
2023-02-21	33.562	33.562	31.918	32.003	32.003	72,059
2023-02-20	32.884	33.748	32.375	33.528	33.528	103,236
2023-02-17	32.392	32.901	31.765	32.630	32.630	79,375
2023-02-16	32.901	33.359	32.070	32.443	32.443	78,981
2023-02-15	33.731	33.731	32.714	32.901	32.901	65,398
2023-02-14	33.206	33.731	32.647	33.494	33.494	137,974
2023-02-13	33.494	33.494	32.257	32.511	32.511	150,823
2023-02-10	35.766	35.850	33.138	33.477	33.477	251,408
2023-02-09	34.748	36.715	33.901	35.579	35.579	791,844
2023-02-08	33.240	33.240	31.833	31.969	31.969	88,558
2023-02-07	32.392	33.206	32.172	32.816	32.816	100,836
2023-02-06	32.613	32.714	31.782	32.392	32.392	80,484
2023-02-03	32.799	33.359	32.409	32.782	32.782	120,013
2023-02-02	32.545	33.189	32.375	32.884	32.884	123,313
2023-02-01	31.748	32.731	31.375	32.240	32.240	154,187
2023-01-31	30.935	31.748	30.867	31.528	31.528	78,731
2023-01-30	31.358	31.680	30.765	31.104	31.104	79,437
2023-01-27	31.070	31.579	30.816	31.358	31.358	138,979
2023-01-26	31.613	31.782	30.799	31.070	31.070	136,189
2023-01-25	31.680	31.765	30.579	31.613	31.613	155,845
2023-01-24	32.172	32.375	31.308	31.680	31.680	104,309
2023-01-23	33.647	33.647	31.867	32.172	32.172	205,404
2023-01-20	33.121	33.647	32.647	33.562	33.562	176,294
2023-01-19	31.782	33.426	31.697	32.935	32.935	197,847
2023-01-18	32.375	32.697	31.443	32.342	32.342	203,980
2023-01-17	33.833	34.087	32.206	32.375	32.375	226,060
2023-01-16	33.036	33.901	32.630	33.850	33.850	144,768
2023-01-13	31.680	33.291	31.240	33.003	33.003	222,798
2023-01-12	31.104	32.155	30.341	31.680	31.680	236,661
2023-01-11	32.036	32.036	30.426	30.748	30.748	328,121
2023-01-10	31.240	32.155	30.511	32.155	32.155	1,121,415
2023-01-09	29.968	31.765	29.968	31.392	31.392	287,718
2023-01-05	28.816	29.985	28.579	29.765	29.765	218,720
2023-01-04	28.985	29.070	28.223	28.816	28.816	187,834
2023-01-03	27.121	29.240	27.121	28.985	28.985	380,359
2023-01-02	26.189	27.968	26.138	27.138	27.138	311,689
2022-12-30	26.104	26.104	25.443	25.663	25.663	130,401
2022-12-29	25.765	26.222	25.104	26.087	26.087	167,669
2022-12-28	26.189	26.324	25.561	25.765	25.765	134,289
2022-12-27	26.748	27.595	26.019	26.239	26.239	133,954
2022-12-23	27.121	27.324	26.494	26.697	26.697	119,285
2022-12-22	27.850	28.443	27.104	27.121	27.121	226,263

← NewerPage 16 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.