Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.433 | 5.568 | 5.390 | 5.407 | 5.407 | 40,314 |
| 2026-02-02 | 5.560 | 5.560 | 5.382 | 5.560 | 5.560 | 65,371 |
| 2026-01-30 | 5.628 | 5.636 | 5.441 | 5.467 | 5.467 | 45,890 |
| 2026-01-29 | 5.628 | 5.636 | 5.517 | 5.517 | 5.517 | 35,377 |
| 2026-01-28 | 5.678 | 5.907 | 5.543 | 5.594 | 5.594 | 49,169 |
| 2026-01-27 | 5.645 | 5.746 | 5.509 | 5.509 | 5.509 | 38,319 |
| 2026-01-26 | 5.890 | 6.017 | 5.611 | 5.645 | 5.645 | 149,211 |
| 2026-01-23 | 6.780 | 6.780 | 5.467 | 5.738 | 5.738 | 769,944 |
| 2026-01-22 | 7.475 | 7.475 | 7.145 | 7.272 | 7.272 | 50,565 |
| 2026-01-21 | 6.967 | 7.458 | 6.831 | 7.441 | 7.441 | 47,649 |
| 2026-01-20 | 7.119 | 7.119 | 6.907 | 6.958 | 6.958 | 43,876 |
| 2026-01-19 | 7.297 | 7.373 | 7.026 | 7.119 | 7.119 | 54,668 |
| 2026-01-16 | 7.373 | 7.450 | 7.289 | 7.365 | 7.365 | 51,960 |
| 2026-01-15 | 7.289 | 7.509 | 7.229 | 7.373 | 7.373 | 156,351 |
| 2026-01-14 | 7.246 | 7.458 | 7.246 | 7.289 | 7.289 | 18,410 |
| 2026-01-13 | 7.323 | 7.518 | 7.323 | 7.416 | 7.416 | 9,787 |
| 2026-01-12 | 7.204 | 7.526 | 7.204 | 7.323 | 7.323 | 44,804 |
| 2026-01-09 | 7.289 | 7.619 | 7.179 | 7.331 | 7.331 | 43,914 |
| 2026-01-08 | 7.526 | 7.526 | 7.204 | 7.441 | 7.441 | 25,291 |
| 2026-01-07 | 7.475 | 7.568 | 7.365 | 7.526 | 7.526 | 32,283 |
| 2026-01-05 | 7.323 | 7.755 | 7.306 | 7.535 | 7.535 | 39,106 |
| 2026-01-02 | 7.577 | 8.229 | 7.085 | 7.797 | 7.797 | 149,972 |
| 2025-12-30 | 6.789 | 7.196 | 6.746 | 7.196 | 7.196 | 31,286 |
| 2025-12-29 | 6.763 | 6.958 | 6.763 | 6.890 | 6.890 | 11,941 |
| 2025-12-23 | 6.797 | 6.967 | 6.712 | 6.772 | 6.772 | 14,246 |
| 2025-12-22 | 6.695 | 6.806 | 6.534 | 6.763 | 6.763 | 21,884 |
| 2025-12-19 | 6.679 | 6.797 | 6.679 | 6.695 | 6.695 | 13,237 |
| 2025-12-18 | 6.780 | 6.831 | 6.645 | 6.695 | 6.695 | 12,203 |
| 2025-12-17 | 6.840 | 6.840 | 6.763 | 6.763 | 6.763 | 40,395 |
| 2025-12-16 | 6.899 | 6.958 | 6.814 | 6.865 | 6.865 | 27,033 |
| 2025-12-15 | 6.967 | 7.119 | 6.907 | 6.907 | 6.907 | 20,169 |
| 2025-12-12 | 6.958 | 7.111 | 6.950 | 6.967 | 6.967 | 41,959 |
| 2025-12-11 | 6.984 | 7.043 | 6.950 | 6.967 | 6.967 | 9,702 |
| 2025-12-10 | 6.975 | 7.111 | 6.950 | 6.958 | 6.958 | 22,327 |
| 2025-12-09 | 7.119 | 7.145 | 6.975 | 6.975 | 6.975 | 13,403 |
| 2025-12-08 | 7.162 | 7.204 | 6.958 | 7.094 | 7.094 | 37,304 |
| 2025-12-05 | 7.009 | 7.229 | 7.009 | 7.068 | 7.068 | 45,824 |
| 2025-12-04 | 7.340 | 7.484 | 7.094 | 7.094 | 7.094 | 40,414 |
| 2025-12-03 | 7.492 | 7.619 | 7.246 | 7.348 | 7.348 | 37,788 |
| 2025-12-02 | 6.933 | 7.501 | 6.933 | 7.492 | 7.492 | 127,994 |
| 2025-12-01 | 6.958 | 7.204 | 6.899 | 7.102 | 7.102 | 73,931 |
| 2025-11-28 | 6.526 | 7.111 | 6.526 | 7.111 | 7.111 | 174,662 |
| 2025-11-27 | 6.475 | 6.645 | 6.475 | 6.526 | 6.526 | 59,915 |
| 2025-11-26 | 6.458 | 6.526 | 6.450 | 6.484 | 6.484 | 15,608 |
| 2025-11-25 | 6.619 | 6.619 | 6.424 | 6.458 | 6.458 | 54,885 |
| 2025-11-24 | 6.568 | 6.602 | 6.416 | 6.441 | 6.441 | 80,444 |
| 2025-11-21 | 6.433 | 6.501 | 6.424 | 6.441 | 6.441 | 42,192 |
| 2025-11-20 | 6.501 | 6.611 | 6.424 | 6.475 | 6.475 | 191,819 |
| 2025-11-19 | 6.594 | 6.594 | 6.492 | 6.509 | 6.509 | 76,780 |
| 2025-11-18 | 6.695 | 6.695 | 6.501 | 6.534 | 6.534 | 80,044 |
| 2025-11-17 | 6.636 | 6.780 | 6.534 | 6.611 | 6.611 | 49,295 |
| 2025-11-14 | 6.729 | 6.729 | 6.501 | 6.645 | 6.645 | 88,690 |
| 2025-11-13 | 6.611 | 6.823 | 6.611 | 6.679 | 6.679 | 57,879 |
| 2025-11-12 | 6.645 | 6.780 | 6.611 | 6.662 | 6.662 | 147,549 |
| 2025-11-11 | 6.780 | 6.857 | 6.611 | 6.628 | 6.628 | 276,474 |
| 2025-11-10 | 6.992 | 7.009 | 6.577 | 6.865 | 6.865 | 269,300 |
| 2025-11-07 | 7.509 | 7.509 | 6.484 | 6.992 | 6.992 | 818,564 |
| 2025-11-06 | 9.458 | 9.458 | 7.458 | 7.602 | 7.602 | 1,076,496 |
| 2025-11-05 | 9.831 | 9.831 | 9.577 | 9.577 | 9.577 | 105,223 |
| 2025-11-04 | 9.780 | 9.899 | 9.747 | 9.747 | 9.747 | 24,216 |
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.