Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.560	13.560	13.306	13.442	13.442	80,391
2025-02-13	13.730	13.764	13.340	13.560	13.560	83,709
2025-02-12	13.442	13.798	13.391	13.645	13.645	50,724
2025-02-11	13.764	13.764	13.323	13.577	13.577	59,518
2025-02-10	13.832	14.137	13.560	13.764	13.764	103,732
2025-02-07	13.374	13.967	13.306	13.781	13.781	230,469
2025-02-06	13.747	13.967	12.747	13.306	13.306	337,382
2025-02-05	13.476	13.560	13.171	13.560	13.560	99,991
2025-02-04	12.798	13.560	12.781	13.459	13.459	118,918
2025-02-03	12.391	12.848	12.272	12.848	12.848	60,204
2025-01-31	12.798	13.238	12.798	13.001	13.001	76,836
2025-01-30	12.764	12.933	12.509	12.798	12.798	33,891
2025-01-29	12.459	13.120	12.459	12.882	12.882	75,384
2025-01-28	12.459	12.459	12.255	12.459	12.459	28,865
2025-01-27	12.289	12.408	12.052	12.374	12.374	68,331
2025-01-24	12.306	12.696	12.204	12.357	12.357	40,135
2025-01-23	12.340	12.442	12.170	12.306	12.306	18,138
2025-01-22	12.713	12.882	12.340	12.509	12.509	68,006
2025-01-21	12.154	12.679	12.103	12.509	12.509	39,896
2025-01-20	12.221	12.374	12.120	12.255	12.255	31,914
2025-01-17	12.187	12.425	12.052	12.306	12.306	58,240
2025-01-16	12.035	12.374	12.035	12.187	12.187	72,142
2025-01-15	11.865	12.221	11.865	12.103	12.103	80,150
2025-01-14	12.018	12.306	11.967	12.120	12.120	37,692
2025-01-13	12.052	12.052	11.848	12.001	12.001	77,702
2025-01-10	12.374	12.374	11.916	12.154	12.154	122,016
2025-01-09	12.357	12.543	12.204	12.442	12.442	79,455
2025-01-08	12.611	12.611	12.306	12.459	12.459	67,873
2025-01-07	12.730	12.933	12.391	12.493	12.493	76,128
2025-01-03	12.594	12.865	12.594	12.832	12.832	34,249
2025-01-02	12.628	12.848	12.272	12.848	12.848	69,688
2024-12-30	12.764	12.781	12.543	12.747	12.747	35,128
2024-12-27	13.035	13.052	12.713	12.764	12.764	49,317
2024-12-23	12.764	13.018	12.526	12.865	12.865	42,708
2024-12-20	12.543	12.950	12.306	12.865	12.865	84,583
2024-12-19	12.662	12.679	12.018	12.662	12.662	250,473
2024-12-18	12.781	12.865	12.679	12.713	12.713	48,301
2024-12-17	12.442	12.933	12.442	12.764	12.764	62,928
2024-12-16	12.628	12.628	12.289	12.459	12.459	64,913
2024-12-13	12.730	12.747	12.442	12.611	12.611	233,618
2024-12-12	12.815	12.848	12.442	12.747	12.747	56,079
2024-12-11	12.815	12.967	12.611	12.882	12.882	90,015
2024-12-10	13.086	13.154	12.628	12.815	12.815	74,102
2024-12-09	13.188	13.476	12.967	13.086	13.086	63,809
2024-12-06	13.289	13.527	13.204	13.323	13.323	81,074
2024-12-05	13.493	13.611	13.238	13.272	13.272	121,539
2024-12-04	13.527	13.798	13.425	13.476	13.476	62,941
2024-12-03	13.543	13.645	13.442	13.442	13.442	67,508
2024-12-02	13.662	13.798	13.476	13.611	13.611	129,145
2024-11-29	12.967	13.662	12.967	13.645	13.645	173,681
2024-11-28	12.984	13.137	12.781	12.967	12.967	98,201
2024-11-27	12.899	13.052	12.798	13.035	13.035	144,282
2024-11-26	13.204	13.272	12.713	12.798	12.798	91,716
2024-11-25	12.899	13.306	12.882	13.289	13.289	183,949
2024-11-22	12.899	13.289	12.645	13.171	13.171	161,362
2024-11-21	13.272	13.391	12.764	12.815	12.815	106,086
2024-11-20	13.459	13.611	13.103	13.306	13.306	72,777
2024-11-19	13.560	13.747	13.018	13.357	13.357	107,697
2024-11-18	14.238	14.238	13.679	13.781	13.781	39,699
2024-11-15	14.408	14.560	13.764	14.120	14.120	49,116

← NewerPage 8 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.