Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.865	13.035	12.747	12.967	12.967	40,340
2025-08-08	13.594	13.594	12.916	12.950	12.950	34,268
2025-08-07	12.628	13.272	12.628	13.171	13.171	32,129
2025-08-06	12.933	13.391	12.628	12.645	12.645	55,765
2025-08-05	12.882	13.628	12.764	12.865	12.865	43,161
2025-08-04	13.171	13.171	12.916	13.120	13.120	34,836
2025-08-01	13.357	13.408	13.137	13.171	13.171	44,523
2025-07-31	13.594	13.611	13.391	13.611	13.611	17,110
2025-07-30	13.747	13.747	13.391	13.594	13.594	39,916
2025-07-29	13.798	13.950	13.493	13.679	13.679	62,669
2025-07-28	13.967	13.967	13.476	13.798	13.798	52,473
2025-07-25	13.849	13.866	13.560	13.798	13.798	44,327
2025-07-24	13.611	13.950	13.611	13.849	13.849	34,151
2025-07-23	13.577	13.730	13.442	13.730	13.730	33,665
2025-07-22	13.611	13.882	13.425	13.442	13.442	24,209
2025-07-21	13.984	13.984	13.527	13.611	13.611	37,370
2025-07-18	13.493	13.984	13.391	13.984	13.984	53,505
2025-07-17	13.408	13.679	13.408	13.611	13.611	22,054
2025-07-16	13.899	13.899	13.391	13.510	13.510	19,628
2025-07-15	13.391	13.662	13.188	13.611	13.611	36,014
2025-07-14	13.815	13.916	13.408	13.543	13.543	58,703
2025-07-11	13.781	13.967	13.391	13.662	13.662	43,504
2025-07-10	13.323	13.984	13.323	13.781	13.781	61,961
2025-07-09	13.493	13.679	13.154	13.323	13.323	54,976
2025-07-08	13.018	13.679	13.018	13.628	13.628	54,837
2025-07-07	13.798	13.798	12.950	13.171	13.171	104,234
2025-07-04	13.527	13.967	13.408	13.798	13.798	78,099
2025-07-03	12.476	13.696	12.476	13.391	13.391	114,150
2025-07-02	12.509	12.696	12.425	12.476	12.476	38,604
2025-07-01	12.289	12.509	12.221	12.509	12.509	27,005
2025-06-30	12.289	12.459	12.204	12.459	12.459	47,152
2025-06-27	12.374	12.374	12.137	12.374	12.374	52,141
2025-06-26	12.289	12.289	12.069	12.103	12.103	36,736
2025-06-25	12.120	12.340	12.120	12.289	12.289	17,358
2025-06-24	12.204	12.408	12.103	12.120	12.120	33,437
2025-06-23	12.374	12.374	12.086	12.086	12.086	34,047
2025-06-19	13.798	13.798	12.374	12.459	12.459	35,863
2025-06-18	12.526	12.679	12.391	12.628	12.628	28,133
2025-06-17	12.713	12.713	12.459	12.679	12.679	57,347
2025-06-16	12.645	13.103	12.645	12.764	12.764	55,594
2025-06-13	12.391	12.713	12.340	12.713	12.713	38,451
2025-06-12	12.425	12.713	12.357	12.696	12.696	12,108
2025-06-11	12.509	12.526	12.391	12.526	12.526	18,300
2025-06-10	12.696	12.713	12.476	12.493	12.493	22,347
2025-06-09	12.628	13.001	12.526	12.696	12.696	31,795
2025-06-05	12.594	12.967	12.459	12.730	12.730	37,592
2025-06-04	12.459	12.696	12.459	12.628	12.628	70,913
2025-06-03	12.255	12.442	12.221	12.442	12.442	18,501
2025-06-02	12.221	12.543	12.035	12.306	12.306	54,561
2025-05-30	12.526	12.526	12.120	12.306	12.306	29,289
2025-05-28	12.374	12.408	12.204	12.408	12.408	20,100
2025-05-27	12.543	12.543	12.289	12.476	12.476	23,209
2025-05-26	11.882	12.645	11.882	12.543	12.543	48,623
2025-05-23	11.950	12.272	11.798	11.865	11.865	55,351
2025-05-22	12.170	12.611	11.916	12.035	12.035	44,542
2025-05-21	12.052	12.679	12.052	12.289	12.289	26,553
2025-05-20	12.306	12.577	12.001	12.577	12.577	78,987
2025-05-19	12.408	12.526	12.204	12.289	12.289	35,944
2025-05-16	12.459	12.611	12.425	12.509	12.509	20,394
2025-05-15	12.594	12.594	12.289	12.459	12.459	66,430

← NewerPage 6 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.