Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.195 | 4.195 | 4.110 | 4.135 | 4.135 | 15,211 |
| 2026-07-27 | 4.005 | 4.195 | 4.005 | 4.195 | 4.195 | 15,312 |
| 2026-07-24 | 4.040 | 4.220 | 4.005 | 4.075 | 4.075 | 21,919 |
| 2026-07-23 | 4.315 | 4.315 | 4.020 | 4.145 | 4.145 | 24,806 |
| 2026-07-22 | 4.325 | 4.325 | 4.125 | 4.200 | 4.200 | 17,627 |
| 2026-07-21 | 4.200 | 4.290 | 4.035 | 4.055 | 4.055 | 11,325 |
| 2026-07-20 | 3.935 | 4.595 | 3.935 | 4.085 | 4.085 | 59,622 |
| 2026-07-17 | 4.085 | 4.090 | 3.890 | 3.930 | 3.930 | 31,054 |
| 2026-07-16 | 3.955 | 4.100 | 3.955 | 4.050 | 4.050 | 23,223 |
| 2026-07-15 | 3.970 | 4.020 | 3.970 | 3.985 | 3.985 | 12,637 |
| 2026-07-14 | 3.900 | 4.095 | 3.900 | 3.950 | 3.950 | 24,812 |
| 2026-07-13 | 3.905 | 3.985 | 3.890 | 3.945 | 3.945 | 3,830 |
| 2026-07-10 | 3.985 | 4.040 | 3.900 | 3.940 | 3.940 | 14,754 |
| 2026-07-09 | 4.000 | 4.000 | 3.905 | 3.955 | 3.955 | 5,189 |
| 2026-07-08 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 20,969 |
| 2026-07-07 | 4.120 | 4.120 | 3.970 | 3.970 | 3.970 | 15,714 |
| 2026-07-06 | 4.150 | 4.155 | 3.955 | 4.100 | 4.100 | 28,810 |
| 2026-07-03 | 4.000 | 4.160 | 4.000 | 4.055 | 4.055 | 39,733 |
| 2026-07-02 | 4.030 | 4.030 | 3.900 | 3.940 | 3.940 | 10,790 |
| 2026-07-01 | 3.950 | 3.985 | 3.910 | 3.975 | 3.975 | 27,452 |
| 2026-06-30 | 3.945 | 3.980 | 3.785 | 3.930 | 3.930 | 28,035 |
| 2026-06-29 | 4.110 | 4.110 | 3.800 | 3.945 | 3.945 | 44,605 |
| 2026-06-26 | 4.135 | 4.200 | 4.010 | 4.010 | 4.010 | 64,751 |
| 2026-06-25 | 3.805 | 4.195 | 3.805 | 4.050 | 4.050 | 96,154 |
| 2026-06-24 | 3.840 | 3.875 | 3.780 | 3.780 | 3.780 | 49,844 |
| 2026-06-23 | 3.950 | 3.995 | 3.840 | 3.840 | 3.840 | 17,970 |
| 2026-06-22 | 4.100 | 4.100 | 3.870 | 3.900 | 3.900 | 61,255 |
| 2026-06-18 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 26,524 |
| 2026-06-17 | 4.170 | 4.215 | 4.030 | 4.150 | 4.150 | 89,584 |
| 2026-06-16 | 3.810 | 4.415 | 3.810 | 4.000 | 4.000 | 162,940 |
| 2026-06-15 | 3.540 | 3.960 | 3.540 | 3.850 | 3.850 | 69,684 |
| 2026-06-12 | 3.355 | 3.565 | 3.185 | 3.445 | 3.445 | 6,708 |
| 2026-06-11 | 3.425 | 3.430 | 3.315 | 3.405 | 3.405 | 19,329 |
| 2026-06-10 | 3.440 | 3.535 | 3.345 | 3.425 | 3.425 | 63,793 |
| 2026-06-09 | 3.685 | 3.700 | 3.305 | 3.305 | 3.305 | 84,840 |
| 2026-06-08 | 3.600 | 3.725 | 3.600 | 3.640 | 3.640 | 32,744 |
| 2026-06-05 | 3.505 | 3.690 | 3.505 | 3.585 | 3.585 | 53,535 |
| 2026-06-04 | 3.675 | 3.690 | 3.625 | 3.630 | 3.630 | 11,085 |
| 2026-06-03 | 3.670 | 3.695 | 3.585 | 3.600 | 3.600 | 16,179 |
| 2026-06-02 | 3.660 | 3.985 | 3.600 | 3.650 | 3.650 | 104,583 |
| 2026-06-01 | 3.680 | 3.800 | 3.565 | 3.600 | 3.600 | 96,265 |
| 2026-05-29 | 3.655 | 3.800 | 3.655 | 3.680 | 3.680 | 39,197 |
| 2026-05-28 | 3.635 | 3.650 | 3.535 | 3.640 | 3.640 | 62,451 |
| 2026-05-27 | 3.695 | 3.790 | 3.630 | 3.630 | 3.630 | 26,704 |
| 2026-05-26 | 3.800 | 3.800 | 3.625 | 3.630 | 3.630 | 54,579 |
| 2026-05-25 | 3.945 | 3.945 | 3.750 | 3.780 | 3.780 | 46,454 |
| 2026-05-22 | 3.675 | 3.930 | 3.675 | 3.720 | 3.720 | 118,970 |
| 2026-05-21 | 3.755 | 3.950 | 3.600 | 3.950 | 3.950 | 23,267 |
| 2026-05-20 | 3.900 | 4.090 | 3.670 | 3.785 | 3.785 | 78,325 |
| 2026-05-19 | 4.100 | 4.180 | 3.835 | 3.900 | 3.900 | 66,026 |
| 2026-05-18 | 3.450 | 4.240 | 3.340 | 3.760 | 3.760 | 201,032 |
| 2026-05-15 | 3.225 | 4.090 | 3.200 | 3.500 | 3.500 | 138,066 |
| 2026-05-13 | 3.620 | 3.685 | 3.150 | 3.550 | 3.550 | 60,950 |
| 2026-05-12 | 4.040 | 4.040 | 3.500 | 3.500 | 3.500 | 160,635 |
| 2026-05-11 | 4.165 | 4.360 | 3.745 | 4.015 | 4.015 | 120,500 |
| 2026-05-08 | 4.255 | 4.290 | 4.050 | 4.290 | 4.290 | 34,847 |
| 2026-05-07 | 4.995 | 4.995 | 4.030 | 4.255 | 4.255 | 68,936 |
| 2026-05-06 | 4.780 | 4.806 | 4.233 | 4.806 | 4.806 | 48,923 |
| 2026-05-05 | 4.924 | 4.924 | 4.763 | 4.797 | 4.797 | 84,256 |
| 2026-05-04 | 4.458 | 4.992 | 4.280 | 4.670 | 4.670 | 54,253 |
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.