Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	21.697	22.510	21.188	22.442	22.442	114,740
2022-07-05	21.815	22.053	20.900	21.273	21.273	44,539
2022-07-04	22.019	22.748	21.053	21.815	21.815	196,454
2022-07-01	20.985	22.324	20.849	21.985	21.985	189,741
2022-06-30	22.883	22.883	20.985	21.324	21.324	68,718
2022-06-29	21.527	21.951	20.680	21.731	21.731	107,771
2022-06-28	22.866	22.866	21.239	21.527	21.527	111,530
2022-06-27	21.714	22.832	21.714	22.120	22.120	103,784
2022-06-23	21.900	21.951	21.154	21.392	21.392	109,625
2022-06-22	22.629	22.629	20.951	21.917	21.917	108,357
2022-06-21	21.697	22.290	21.341	21.917	21.917	120,951
2022-06-20	21.358	22.392	21.086	21.697	21.697	172,548
2022-06-17	19.476	21.459	19.408	21.256	21.256	257,317
2022-06-16	20.595	20.595	19.239	19.476	19.476	202,138
2022-06-15	19.900	20.527	19.595	20.375	20.375	103,995
2022-06-14	20.103	20.493	19.442	19.900	19.900	144,083
2022-06-13	21.781	21.798	19.849	20.103	20.103	397,275
2022-06-10	23.731	23.731	21.036	21.781	21.781	577,326
2022-06-09	23.409	23.595	22.053	22.307	22.307	101,276
2022-06-08	23.358	23.392	22.595	23.036	23.036	175,870
2022-06-07	23.307	23.392	22.476	22.510	22.510	108,227
2022-06-03	23.883	24.239	22.934	23.137	23.137	118,350
2022-06-02	23.612	24.222	23.392	23.900	23.900	74,645
2022-06-01	24.460	24.460	23.493	23.629	23.629	170,152
2022-05-31	24.002	24.849	23.561	24.544	24.544	135,154
2022-05-30	23.815	24.460	23.765	23.985	23.985	135,654
2022-05-27	23.256	23.849	23.222	23.697	23.697	132,022
2022-05-25	23.104	23.680	23.104	23.205	23.205	70,502
2022-05-24	22.883	23.578	22.748	23.104	23.104	147,568
2022-05-23	22.392	23.256	22.375	22.748	22.748	172,210
2022-05-20	23.002	23.358	22.375	22.375	22.375	137,916
2022-05-19	22.680	22.883	21.968	22.748	22.748	107,379
2022-05-18	23.748	24.138	22.697	22.849	22.849	138,375
2022-05-17	22.934	24.222	22.934	23.527	23.527	172,441
2022-05-16	22.866	23.154	22.375	22.815	22.815	183,879
2022-05-13	22.866	23.731	22.578	22.849	22.849	229,918
2022-05-12	22.849	22.849	21.646	22.578	22.578	239,478
2022-05-11	22.680	23.307	22.103	22.968	22.968	211,988
2022-05-10	23.832	24.154	22.510	22.510	22.510	310,225
2022-05-09	25.375	25.375	23.222	23.476	23.476	253,236
2022-05-06	25.934	26.104	24.375	24.951	24.951	312,797
2022-05-05	30.935	30.935	25.765	26.104	26.104	793,888
2022-05-04	33.731	33.782	31.782	31.782	31.782	109,211
2022-05-03	32.782	33.528	32.460	33.206	33.206	77,080
2022-05-02	32.189	32.918	31.375	32.765	32.765	85,742
2022-04-29	31.528	33.392	31.528	32.596	32.596	177,799
2022-04-28	33.782	35.681	31.528	31.528	31.528	139,193
2022-04-27	34.206	34.206	32.969	33.782	33.782	112,031
2022-04-26	34.240	34.630	33.511	34.189	34.189	88,323
2022-04-25	35.647	35.647	34.020	34.257	34.257	116,239
2022-04-22	37.240	37.240	35.596	35.681	35.681	103,485
2022-04-21	36.647	37.291	36.376	37.240	37.240	79,974
2022-04-20	36.952	36.969	36.155	36.630	36.630	48,020
2022-04-19	36.918	37.257	36.020	36.969	36.969	83,197
2022-04-14	37.274	37.274	35.816	36.477	36.477	45,950
2022-04-13	35.206	36.766	34.511	36.494	36.494	177,893
2022-04-12	33.579	36.206	33.443	35.189	35.189	106,431
2022-04-11	34.748	36.410	33.189	33.562	33.562	114,636
2022-04-08	35.596	35.668	34.121	34.748	34.748	80,721
2022-04-07	34.571	36.274	33.905	34.960	34.960	128,211

← NewerPage 19 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.