Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.848	9.967	9.747	9.899	9.899	35,419
2025-10-31	9.865	9.933	9.797	9.916	9.916	29,479
2025-10-30	9.916	10.170	9.831	9.950	9.950	40,935
2025-10-29	9.984	10.103	9.764	9.916	9.916	45,672
2025-10-28	10.018	10.425	9.967	10.086	10.086	76,629
2025-10-27	9.916	10.272	9.916	10.136	10.136	52,127
2025-10-24	9.916	10.238	9.916	10.136	10.136	27,362
2025-10-23	9.933	10.018	9.780	9.916	9.916	9,646
2025-10-22	9.916	10.069	9.764	9.764	9.764	11,131
2025-10-21	10.391	10.391	9.865	9.882	9.882	21,080
2025-10-20	9.577	10.391	9.560	10.391	10.391	85,470
2025-10-17	9.645	9.747	9.560	9.560	9.560	16,808
2025-10-16	9.696	10.052	9.645	10.052	10.052	19,825
2025-10-15	9.662	10.001	9.543	9.848	9.848	91,913
2025-10-14	9.662	9.831	9.560	9.645	9.645	7,931
2025-10-13	9.696	9.730	9.543	9.662	9.662	38,946
2025-10-10	9.814	9.933	9.662	9.713	9.713	49,114
2025-10-09	9.662	9.882	9.594	9.780	9.780	48,425
2025-10-08	9.865	9.916	9.713	9.899	9.899	32,056
2025-10-07	9.747	10.103	9.611	9.662	9.662	217,327
2025-10-06	10.035	10.340	9.696	9.747	9.747	74,941
2025-10-03	10.255	10.442	10.018	10.086	10.086	59,768
2025-10-02	10.221	10.475	10.204	10.255	10.255	61,063
2025-10-01	10.086	10.458	10.018	10.221	10.221	54,158
2025-09-30	10.170	10.797	10.035	10.255	10.255	167,018
2025-09-29	10.713	10.713	10.052	10.255	10.255	87,776
2025-09-26	10.425	10.984	10.425	10.679	10.679	103,976
2025-09-25	10.577	10.645	10.255	10.425	10.425	102,955
2025-09-24	10.662	10.730	10.577	10.713	10.713	12,754
2025-09-23	10.526	10.730	10.458	10.594	10.594	52,151
2025-09-22	10.645	10.645	10.475	10.475	10.475	14,236
2025-09-19	10.662	10.797	10.611	10.628	10.628	19,382
2025-09-18	10.560	11.086	10.560	10.594	10.594	54,420
2025-09-17	10.594	10.611	10.408	10.526	10.526	43,454
2025-09-16	10.594	10.848	10.425	10.560	10.560	49,068
2025-09-15	10.645	10.781	10.492	10.713	10.713	84,983
2025-09-12	10.747	10.831	10.492	10.628	10.628	56,078
2025-09-11	10.882	11.137	10.814	10.814	10.814	46,313
2025-09-10	10.899	11.052	10.781	10.933	10.933	34,667
2025-09-09	11.221	11.221	10.797	10.899	10.899	17,507
2025-09-08	10.747	11.204	10.747	11.204	11.204	66,815
2025-09-05	10.814	11.153	10.679	10.831	10.831	51,626
2025-09-04	10.696	10.781	10.645	10.696	10.696	44,700
2025-09-03	10.781	10.831	10.594	10.696	10.696	20,810
2025-09-02	10.679	10.831	10.594	10.764	10.764	81,128
2025-09-01	10.882	10.967	10.611	10.645	10.645	85,571
2025-08-29	11.255	11.255	10.882	10.899	10.899	104,186
2025-08-28	11.255	11.255	10.950	11.137	11.137	23,622
2025-08-27	11.069	11.272	10.933	11.018	11.018	86,021
2025-08-26	11.357	11.476	10.967	11.255	11.255	68,667
2025-08-25	11.340	11.594	11.153	11.272	11.272	81,855
2025-08-22	11.272	11.611	11.137	11.323	11.323	98,691
2025-08-21	11.221	11.476	11.018	11.187	11.187	67,625
2025-08-20	11.374	11.492	11.187	11.357	11.357	60,933
2025-08-19	11.798	11.798	11.255	11.425	11.425	189,195
2025-08-18	12.154	12.154	11.442	11.815	11.815	394,433
2025-08-15	12.611	12.611	12.035	12.221	12.221	405,693
2025-08-14	13.137	13.272	12.526	12.899	12.899	181,169
2025-08-13	12.730	13.188	12.713	12.713	12.713	92,248
2025-08-12	12.713	12.882	12.170	12.882	12.882	48,394

← NewerPage 5 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.