Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.324	20.375	19.120	20.341	20.341	137,062
2022-09-27	20.171	20.341	19.493	19.764	19.764	62,690
2022-09-26	20.069	20.273	19.425	19.951	19.951	123,995
2022-09-23	20.222	20.341	19.391	20.069	20.069	279,666
2022-09-22	20.985	20.985	20.103	20.222	20.222	196,061
2022-09-21	21.290	21.612	20.781	20.985	20.985	80,757
2022-09-20	22.459	22.459	20.798	21.290	21.290	166,398
2022-09-19	22.459	22.459	21.781	21.934	21.934	142,591
2022-09-16	23.273	23.273	22.070	22.714	22.714	66,443
2022-09-15	24.578	24.578	22.951	23.036	23.036	50,970
2022-09-14	23.358	23.815	22.968	23.680	23.680	52,449
2022-09-13	25.256	25.256	23.137	23.358	23.358	83,976
2022-09-12	23.798	24.256	23.561	24.053	24.053	34,387
2022-09-09	23.493	24.154	23.171	23.798	23.798	56,109
2022-09-08	23.171	24.324	23.171	23.476	23.476	99,215
2022-09-07	24.493	24.493	23.714	23.934	23.934	56,625
2022-09-06	25.171	25.900	24.460	24.493	24.493	80,316
2022-09-05	25.239	25.426	24.493	25.188	25.188	89,483
2022-09-02	24.595	26.697	24.493	26.697	26.697	34,093
2022-09-01	25.205	25.205	24.324	24.324	24.324	71,603
2022-08-31	25.748	25.748	24.849	25.205	25.205	63,802
2022-08-30	25.629	26.646	25.307	25.748	25.748	75,722
2022-08-29	25.850	26.019	25.138	25.629	25.629	36,700
2022-08-26	26.934	26.934	25.850	25.850	25.850	48,184
2022-08-25	26.934	26.951	26.511	26.934	26.934	40,086
2022-08-24	25.748	27.443	25.748	27.036	27.036	50,846
2022-08-23	25.629	26.561	25.426	25.748	25.748	47,653
2022-08-22	26.324	26.324	25.646	25.646	25.646	71,939
2022-08-19	27.460	27.612	25.934	26.324	26.324	107,325
2022-08-18	26.697	27.629	26.273	27.629	27.629	87,263
2022-08-17	27.646	28.341	26.273	26.697	26.697	64,103
2022-08-16	28.816	28.884	27.121	27.646	27.646	130,653
2022-08-15	28.799	29.375	28.426	28.816	28.816	98,846
2022-08-12	29.528	29.663	28.206	28.714	28.714	180,028
2022-08-11	25.510	30.443	25.510	29.528	29.528	748,786
2022-08-10	23.171	24.053	22.629	23.934	23.934	140,314
2022-08-09	23.815	24.154	22.883	23.171	23.171	75,373
2022-08-08	23.476	24.053	23.188	24.002	24.002	60,127
2022-08-05	23.798	23.798	22.798	23.392	23.392	52,318
2022-08-04	23.375	23.798	22.900	23.798	23.798	58,923
2022-08-03	23.019	23.375	22.883	23.375	23.375	72,225
2022-08-02	24.019	24.443	22.629	23.019	23.019	106,128
2022-08-01	23.832	24.426	23.765	24.019	24.019	44,696
2022-07-29	23.493	24.205	23.137	23.832	23.832	91,346
2022-07-28	23.188	23.544	22.968	23.324	23.324	30,249
2022-07-27	23.053	23.358	22.849	23.188	23.188	36,033
2022-07-26	24.070	24.171	22.815	22.900	22.900	66,474
2022-07-25	24.595	24.595	23.832	24.070	24.070	20,106
2022-07-22	24.578	25.290	23.985	24.188	24.188	48,747
2022-07-21	24.239	24.612	23.680	24.578	24.578	87,993
2022-07-20	24.239	25.121	23.866	24.239	24.239	61,018
2022-07-19	23.239	24.256	23.239	24.256	24.256	100,150
2022-07-18	22.883	23.714	22.832	23.527	23.527	76,701
2022-07-15	22.188	22.951	22.002	22.883	22.883	158,738
2022-07-14	24.578	24.578	22.731	22.934	22.934	81,907
2022-07-13	23.866	23.951	22.714	23.731	23.731	198,174
2022-07-12	22.459	23.748	21.781	23.646	23.646	169,692
2022-07-11	23.205	23.205	22.239	22.459	22.459	75,262
2022-07-08	22.290	23.222	22.290	23.205	23.205	141,417
2022-07-07	22.036	23.137	21.883	22.459	22.459	206,203

← NewerPage 18 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.