Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.089 | 4.661 | 4.017 | 4.611 | 4.611 | 26,698 |
| 2026-04-29 | 4.157 | 4.483 | 4.089 | 4.348 | 4.348 | 59,795 |
| 2026-04-28 | 4.149 | 4.238 | 3.877 | 4.157 | 4.157 | 59,464 |
| 2026-04-27 | 3.988 | 4.314 | 3.988 | 4.149 | 4.149 | 40,983 |
| 2026-04-24 | 4.577 | 4.653 | 4.068 | 4.272 | 4.272 | 64,266 |
| 2026-04-23 | 4.238 | 4.238 | 4.034 | 4.225 | 4.225 | 48,609 |
| 2026-04-22 | 4.149 | 4.483 | 4.127 | 4.238 | 4.238 | 54,504 |
| 2026-04-21 | 4.373 | 4.399 | 3.945 | 4.153 | 4.153 | 16,979 |
| 2026-04-20 | 3.983 | 4.407 | 3.983 | 4.382 | 4.382 | 28,931 |
| 2026-04-17 | 3.725 | 4.026 | 3.725 | 3.945 | 3.945 | 38,739 |
| 2026-04-16 | 3.729 | 3.822 | 3.729 | 3.810 | 3.810 | 31,087 |
| 2026-04-15 | 3.534 | 3.746 | 3.517 | 3.729 | 3.729 | 36,639 |
| 2026-04-14 | 3.691 | 3.691 | 3.526 | 3.534 | 3.534 | 24,986 |
| 2026-04-13 | 3.581 | 3.606 | 3.526 | 3.526 | 3.526 | 11,250 |
| 2026-04-10 | 3.649 | 3.763 | 3.581 | 3.581 | 3.581 | 17,529 |
| 2026-04-09 | 3.560 | 3.729 | 3.517 | 3.589 | 3.589 | 30,831 |
| 2026-04-08 | 3.644 | 3.738 | 3.390 | 3.500 | 3.500 | 93,588 |
| 2026-04-07 | 3.619 | 3.619 | 3.310 | 3.310 | 3.310 | 50,078 |
| 2026-04-02 | 3.314 | 3.623 | 3.314 | 3.619 | 3.619 | 32,860 |
| 2026-04-01 | 3.615 | 3.615 | 3.280 | 3.331 | 3.331 | 141,136 |
| 2026-03-31 | 3.555 | 3.644 | 3.199 | 3.526 | 3.526 | 122,078 |
| 2026-03-30 | 3.492 | 3.814 | 2.818 | 3.475 | 3.475 | 939,661 |
| 2026-03-27 | 4.636 | 4.644 | 4.433 | 4.500 | 4.500 | 29,813 |
| 2026-03-26 | 4.365 | 4.822 | 4.297 | 4.661 | 4.661 | 48,632 |
| 2026-03-25 | 4.475 | 4.509 | 4.365 | 4.373 | 4.373 | 8,832 |
| 2026-03-24 | 4.382 | 4.433 | 4.373 | 4.373 | 4.373 | 61,696 |
| 2026-03-23 | 4.492 | 4.577 | 4.373 | 4.382 | 4.382 | 71,493 |
| 2026-03-20 | 4.577 | 4.585 | 4.458 | 4.526 | 4.526 | 98,476 |
| 2026-03-19 | 4.577 | 4.577 | 4.407 | 4.577 | 4.577 | 37,623 |
| 2026-03-18 | 4.450 | 4.577 | 4.407 | 4.450 | 4.450 | 30,307 |
| 2026-03-17 | 4.534 | 4.534 | 4.433 | 4.450 | 4.450 | 16,754 |
| 2026-03-16 | 4.526 | 4.602 | 4.492 | 4.534 | 4.534 | 16,995 |
| 2026-03-13 | 4.517 | 4.577 | 4.441 | 4.526 | 4.526 | 23,596 |
| 2026-03-12 | 4.450 | 4.661 | 4.433 | 4.450 | 4.450 | 31,594 |
| 2026-03-11 | 4.492 | 4.602 | 4.450 | 4.450 | 4.450 | 57,923 |
| 2026-03-10 | 4.721 | 4.721 | 4.450 | 4.492 | 4.492 | 130,925 |
| 2026-03-09 | 4.738 | 4.738 | 4.458 | 4.560 | 4.560 | 68,998 |
| 2026-03-06 | 4.534 | 4.780 | 4.492 | 4.619 | 4.619 | 34,037 |
| 2026-03-05 | 4.577 | 4.611 | 4.492 | 4.543 | 4.543 | 27,416 |
| 2026-03-04 | 4.551 | 4.653 | 4.517 | 4.577 | 4.577 | 13,503 |
| 2026-03-03 | 4.653 | 4.907 | 4.577 | 4.619 | 4.619 | 66,212 |
| 2026-03-02 | 4.611 | 4.848 | 4.611 | 4.848 | 4.848 | 18,474 |
| 2026-02-27 | 4.890 | 4.907 | 4.492 | 4.806 | 4.806 | 56,210 |
| 2026-02-26 | 4.594 | 4.916 | 4.526 | 4.611 | 4.611 | 69,583 |
| 2026-02-25 | 4.678 | 4.729 | 4.594 | 4.602 | 4.602 | 9,233 |
| 2026-02-24 | 4.670 | 4.822 | 4.585 | 4.687 | 4.687 | 37,249 |
| 2026-02-23 | 4.822 | 4.822 | 4.670 | 4.670 | 4.670 | 21,887 |
| 2026-02-20 | 4.806 | 4.950 | 4.772 | 4.831 | 4.831 | 103,648 |
| 2026-02-19 | 4.831 | 4.899 | 4.780 | 4.806 | 4.806 | 18,892 |
| 2026-02-18 | 4.848 | 4.907 | 4.822 | 4.839 | 4.839 | 2,409 |
| 2026-02-17 | 4.865 | 4.924 | 4.789 | 4.789 | 4.789 | 8,803 |
| 2026-02-16 | 4.899 | 5.000 | 4.806 | 4.839 | 4.839 | 17,282 |
| 2026-02-13 | 4.890 | 5.034 | 4.890 | 4.899 | 4.899 | 33,821 |
| 2026-02-12 | 5.102 | 5.102 | 4.890 | 4.958 | 4.958 | 44,527 |
| 2026-02-11 | 5.000 | 5.111 | 5.000 | 5.111 | 5.111 | 102,200 |
| 2026-02-10 | 5.060 | 5.119 | 5.000 | 5.111 | 5.111 | 113,199 |
| 2026-02-09 | 5.119 | 5.170 | 5.034 | 5.051 | 5.051 | 15,722 |
| 2026-02-06 | 5.170 | 5.289 | 5.043 | 5.119 | 5.119 | 90,414 |
| 2026-02-05 | 5.263 | 5.484 | 5.017 | 5.068 | 5.068 | 123,000 |
| 2026-02-04 | 5.407 | 5.441 | 5.255 | 5.441 | 5.441 | 120,619 |
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.