Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.509	12.696	12.289	12.493	12.493	55,574
2025-05-13	12.696	12.798	12.425	12.509	12.509	88,131
2025-05-12	12.662	12.747	12.289	12.696	12.696	123,789
2025-05-09	12.374	12.628	12.052	12.628	12.628	103,394
2025-05-08	12.696	12.882	12.001	12.374	12.374	117,358
2025-05-07	12.035	12.526	11.899	12.289	12.289	70,373
2025-05-06	12.289	12.306	11.882	12.001	12.001	60,567
2025-05-05	12.103	12.476	12.103	12.340	12.340	45,532
2025-05-02	12.221	12.425	12.035	12.289	12.289	37,085
2025-04-30	12.272	12.696	12.137	12.374	12.374	39,968
2025-04-29	12.340	12.781	12.272	12.408	12.408	82,798
2025-04-28	11.781	12.713	11.781	12.476	12.476	104,967
2025-04-25	11.933	12.120	11.831	11.899	11.899	87,706
2025-04-24	11.899	11.950	11.747	11.950	11.950	46,390
2025-04-23	12.035	12.035	11.577	11.899	11.899	114,419
2025-04-22	11.526	11.967	11.526	11.967	11.967	86,251
2025-04-17	11.730	11.950	11.730	11.950	11.950	62,332
2025-04-16	11.628	11.815	11.255	11.815	11.815	40,562
2025-04-15	11.696	11.882	11.442	11.628	11.628	51,360
2025-04-14	11.594	11.628	11.153	11.628	11.628	56,699
2025-04-11	10.916	11.137	10.628	11.137	11.137	28,042
2025-04-10	11.594	11.594	10.747	10.899	10.899	93,170
2025-04-09	10.730	10.730	10.255	10.662	10.662	86,064
2025-04-08	10.560	11.018	10.408	10.882	10.882	52,462
2025-04-07	10.323	10.781	9.679	10.594	10.594	198,568
2025-04-04	11.018	11.306	10.238	10.594	10.594	128,434
2025-04-03	11.086	11.340	10.814	10.984	10.984	38,654
2025-04-02	11.170	11.204	10.831	11.069	11.069	65,273
2025-04-01	11.052	11.662	10.916	11.137	11.137	109,740
2025-03-31	11.374	11.408	11.018	11.069	11.069	87,219
2025-03-28	11.391	11.577	11.255	11.289	11.289	19,703
2025-03-27	11.560	11.696	11.357	11.526	11.526	99,291
2025-03-26	11.882	11.899	11.476	11.798	11.798	34,659
2025-03-25	12.035	12.035	11.713	11.882	11.882	31,212
2025-03-24	11.526	11.933	11.526	11.865	11.865	89,061
2025-03-21	11.933	12.018	11.865	11.882	11.882	28,333
2025-03-20	12.204	12.204	11.865	12.001	12.001	24,574
2025-03-19	12.713	12.713	12.035	12.204	12.204	15,647
2025-03-18	12.459	12.459	12.086	12.187	12.187	19,128
2025-03-17	12.086	12.408	12.069	12.357	12.357	27,118
2025-03-14	11.882	12.120	11.848	12.103	12.103	73,358
2025-03-13	12.018	12.221	11.865	11.865	11.865	43,586
2025-03-12	12.069	12.442	11.865	12.103	12.103	42,455
2025-03-11	12.086	12.221	11.848	12.069	12.069	131,729
2025-03-10	12.306	12.509	11.899	12.289	12.289	108,777
2025-03-07	12.425	12.577	12.306	12.306	12.306	45,591
2025-03-06	12.730	12.865	12.459	12.509	12.509	38,541
2025-03-05	12.543	12.865	12.543	12.713	12.713	115,458
2025-03-04	12.713	12.713	12.340	12.340	12.340	86,294
2025-03-03	12.730	13.001	12.696	12.764	12.764	49,921
2025-02-28	12.713	12.950	12.679	12.713	12.713	15,139
2025-02-27	12.798	13.001	12.781	12.798	12.798	22,991
2025-02-26	12.713	13.086	12.628	13.069	13.069	37,823
2025-02-25	12.730	12.933	12.730	12.865	12.865	35,709
2025-02-24	12.882	12.916	12.713	12.798	12.798	40,695
2025-02-21	13.103	13.103	12.899	13.001	13.001	46,920
2025-02-20	13.306	13.306	12.984	13.035	13.035	49,425
2025-02-19	13.120	13.204	12.865	13.204	13.204	67,991
2025-02-18	13.035	13.154	12.713	13.137	13.137	88,454
2025-02-17	13.408	13.408	12.984	13.086	13.086	63,856

← NewerPage 7 of 22 · 1,261 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.