Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	26.358	28.392	26.358	27.833	27.833	289,730
2022-12-20	26.934	27.036	25.426	25.934	25.934	273,418
2022-12-19	25.409	25.782	25.087	25.256	25.256	100,244
2022-12-16	26.273	26.443	24.951	25.392	25.392	183,601
2022-12-15	27.528	27.528	26.104	26.324	26.324	183,092
2022-12-14	28.273	28.816	27.460	27.714	27.714	235,322
2022-12-13	28.138	28.816	27.917	28.240	28.240	342,407
2022-12-12	27.138	27.697	26.375	27.561	27.561	88,247
2022-12-09	26.951	27.714	26.782	27.290	27.290	193,233
2022-12-08	26.256	26.883	25.782	26.578	26.578	161,320
2022-12-07	25.595	26.273	25.205	26.256	26.256	171,867
2022-12-06	24.324	25.612	24.324	25.426	25.426	192,239
2022-12-05	24.154	25.171	24.154	24.832	24.832	139,180
2022-12-02	23.459	24.663	23.290	24.154	24.154	149,568
2022-12-01	23.307	23.714	23.002	23.443	23.443	58,931
2022-11-30	23.171	23.307	22.493	23.053	23.053	206,313
2022-11-29	23.714	23.714	22.815	22.900	22.900	75,279
2022-11-28	23.663	23.815	23.188	23.714	23.714	49,597
2022-11-25	24.138	24.154	22.934	23.849	23.849	116,966
2022-11-24	23.815	24.477	23.815	24.138	24.138	123,053
2022-11-23	23.070	24.205	22.459	23.815	23.815	178,815
2022-11-22	22.459	23.036	22.459	22.646	22.646	41,843
2022-11-21	23.714	23.714	22.612	22.798	22.798	76,523
2022-11-18	22.629	22.866	22.137	22.629	22.629	55,173
2022-11-17	23.714	23.714	22.324	22.324	22.324	73,552
2022-11-16	23.697	23.731	22.748	22.917	22.917	76,833
2022-11-15	23.985	23.985	23.307	23.680	23.680	50,068
2022-11-14	23.459	24.070	23.307	23.985	23.985	124,431
2022-11-11	23.307	23.731	22.765	23.459	23.459	135,295
2022-11-10	22.883	23.663	21.985	23.273	23.273	233,508
2022-11-09	23.307	23.358	22.392	22.798	22.798	71,748
2022-11-08	23.290	23.714	22.798	23.256	23.256	179,730
2022-11-07	23.307	23.307	22.188	22.917	22.917	163,832
2022-11-04	24.307	24.307	23.137	23.307	23.307	162,212
2022-11-03	25.426	26.172	23.137	24.290	24.290	444,604
2022-11-02	23.205	23.934	22.866	23.849	23.849	268,998
2022-11-01	22.578	23.341	22.578	23.205	23.205	133,469
2022-10-31	22.053	23.120	21.883	22.510	22.510	168,605
2022-10-28	22.883	22.883	21.714	22.053	22.053	86,527
2022-10-27	22.392	22.459	21.714	22.222	22.222	95,822
2022-10-26	22.019	22.646	21.527	22.273	22.273	104,991
2022-10-25	22.103	22.392	21.663	22.036	22.036	67,619
2022-10-24	21.629	22.290	21.442	22.103	22.103	48,974
2022-10-21	20.798	21.697	20.697	21.425	21.425	57,110
2022-10-20	21.442	21.442	20.442	21.205	21.205	68,055
2022-10-19	21.205	21.307	20.747	21.307	21.307	80,943
2022-10-18	21.883	21.883	20.510	21.188	21.188	116,051
2022-10-17	20.120	21.256	20.019	21.256	21.256	155,405
2022-10-14	20.341	21.188	19.985	20.120	20.120	114,982
2022-10-13	19.883	20.493	19.510	20.222	20.222	79,912
2022-10-12	20.510	20.849	19.713	19.781	19.781	58,367
2022-10-11	20.629	20.951	20.002	20.171	20.171	79,840
2022-10-10	21.934	21.934	20.629	20.629	20.629	106,641
2022-10-07	20.747	22.036	20.527	22.036	22.036	58,243
2022-10-06	20.527	21.205	20.527	20.934	20.934	93,639
2022-10-05	21.849	21.849	20.341	20.527	20.527	61,045
2022-10-04	21.120	21.697	21.036	21.392	21.392	63,070
2022-10-03	20.069	20.849	19.510	20.612	20.612	123,359
2022-09-30	19.476	20.578	19.459	20.154	20.154	64,645
2022-09-29	20.341	20.341	19.188	19.578	19.578	78,788

← NewerPage 17 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.