Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	34.833	35.427	34.409	34.748	34.748	56,200
2022-01-12	34.664	35.850	33.986	35.003	35.003	141,612
2022-01-11	34.409	35.766	33.901	34.325	34.325	158,129
2022-01-10	37.037	37.037	34.070	34.409	34.409	324,845
2022-01-07	39.410	39.410	37.037	37.122	37.122	199,470
2022-01-05	40.935	41.274	39.410	39.749	39.749	76,505
2022-01-04	43.393	43.393	40.596	40.851	40.851	217,797
2022-01-03	40.342	42.885	40.257	42.546	42.546	254,063
2021-12-30	39.918	40.596	39.495	40.257	40.257	102,888
2021-12-29	38.817	40.427	38.223	39.918	39.918	125,647
2021-12-28	40.088	40.257	38.732	38.986	38.986	134,908
2021-12-27	37.884	40.257	37.545	39.834	39.834	238,517
2021-12-23	37.884	38.054	37.037	37.884	37.884	99,634
2021-12-22	36.189	38.054	36.105	37.630	37.630	162,908
2021-12-21	37.122	37.715	35.935	36.105	36.105	89,147
2021-12-20	35.511	37.461	35.088	37.037	37.037	115,146
2021-12-17	38.054	38.393	35.172	36.952	36.952	346,302
2021-12-16	36.698	38.393	35.003	37.969	37.969	375,410
2021-12-15	35.935	36.867	35.088	35.935	35.935	185,928
2021-12-14	37.800	37.800	35.088	35.935	35.935	311,101
2021-12-13	37.884	39.579	37.715	37.884	37.884	187,418
2021-12-10	38.901	38.901	37.122	37.630	37.630	168,500
2021-12-09	37.630	39.410	37.630	38.817	38.817	225,422
2021-12-08	39.918	40.173	37.206	37.376	37.376	506,151
2021-12-07	39.071	40.596	38.986	40.088	40.088	374,926
2021-12-06	41.359	41.444	38.393	38.478	38.478	430,714
2021-12-03	44.410	44.749	40.681	40.851	40.851	515,947
2021-12-02	47.800	47.800	43.902	43.902	43.902	459,939
2021-12-01	45.766	48.648	44.410	48.309	48.309	897,027
2021-11-30	41.698	44.919	40.512	44.919	44.919	524,134
2021-11-29	43.054	43.732	41.020	41.698	41.698	354,354
2021-11-26	43.563	45.088	42.885	43.393	43.393	304,555
2021-11-25	42.291	46.105	41.190	45.766	45.766	635,223
2021-11-24	41.020	42.546	40.681	42.207	42.207	268,021
2021-11-23	42.122	42.376	40.935	41.190	41.190	268,594
2021-11-22	41.359	42.291	40.851	42.122	42.122	186,289
2021-11-19	40.173	41.529	39.410	40.851	40.851	179,226
2021-11-18	40.342	40.766	39.495	40.257	40.257	124,128
2021-11-17	40.088	40.596	38.562	40.427	40.427	367,094
2021-11-16	40.681	41.359	39.918	40.342	40.342	108,657
2021-11-15	42.376	42.376	39.834	40.766	40.766	360,078
2021-11-12	41.274	43.393	40.935	42.376	42.376	382,152
2021-11-11	42.376	42.715	40.681	41.444	41.444	231,408
2021-11-10	40.935	42.715	39.834	42.376	42.376	281,819
2021-11-09	42.715	42.885	39.749	40.935	40.935	359,636
2021-11-08	39.325	42.546	38.478	42.546	42.546	517,207
2021-11-05	37.884	39.834	37.291	38.986	38.986	295,282
2021-11-04	34.494	37.969	34.155	37.884	37.884	774,655
2021-11-03	34.579	34.748	33.477	34.155	34.155	247,032
2021-11-02	33.053	34.664	33.053	34.494	34.494	289,623
2021-11-01	32.206	33.477	32.206	32.884	32.884	180,776
2021-10-29	32.969	33.053	31.104	32.121	32.121	177,922
2021-10-28	33.138	33.562	32.630	32.969	32.969	90,300
2021-10-27	33.816	33.816	33.053	33.138	33.138	58,538
2021-10-26	33.901	33.986	33.308	33.816	33.816	149,825
2021-10-25	33.308	33.901	32.545	33.901	33.901	192,532
2021-10-22	33.053	33.053	32.545	32.545	32.545	73,100

← NewerPage 21 of 21 · 1,257 trading days

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.