Transtema Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	14.069	14.442	14.001	14.391	14.391	54,219
2024-11-13	14.323	14.832	13.950	14.069	14.069	53,711
2024-11-12	14.340	14.493	13.679	13.967	13.967	47,753
2024-11-11	14.171	14.544	14.120	14.188	14.188	158,690
2024-11-08	13.849	14.408	13.713	14.154	14.154	190,014
2024-11-07	12.289	13.832	12.289	13.815	13.815	188,623
2024-11-06	12.577	13.272	11.798	12.323	12.323	153,979
2024-11-05	12.662	12.950	12.391	12.662	12.662	84,229
2024-11-04	12.798	13.035	12.543	12.781	12.781	67,294
2024-11-01	12.696	12.899	12.696	12.832	12.832	32,850
2024-10-31	12.713	12.865	12.628	12.713	12.713	51,805
2024-10-30	12.882	13.035	12.730	12.882	12.882	38,262
2024-10-29	12.916	13.137	12.730	12.882	12.882	57,483
2024-10-28	12.628	13.052	12.543	12.798	12.798	82,502
2024-10-25	12.577	12.764	12.289	12.679	12.679	116,339
2024-10-24	12.882	13.154	12.425	12.577	12.577	128,643
2024-10-23	12.916	13.255	12.832	12.984	12.984	16,756
2024-10-22	13.391	13.391	12.882	12.967	12.967	31,947
2024-10-21	12.848	13.391	12.815	13.306	13.306	31,815
2024-10-18	13.035	13.035	12.798	13.035	13.035	31,226
2024-10-17	13.001	13.357	12.882	13.035	13.035	54,209
2024-10-16	13.001	13.103	12.781	12.984	12.984	42,169
2024-10-15	12.560	13.103	12.560	12.967	12.967	161,016
2024-10-14	12.730	12.967	12.238	12.560	12.560	65,571
2024-10-11	12.255	13.120	12.255	12.645	12.645	39,120
2024-10-10	12.425	12.577	12.221	12.255	12.255	18,156
2024-10-09	12.442	12.543	12.120	12.425	12.425	61,154
2024-10-08	12.323	12.526	12.221	12.442	12.442	26,455
2024-10-07	12.255	12.696	12.255	12.340	12.340	40,648
2024-10-04	12.577	12.933	12.374	12.560	12.560	23,970
2024-10-03	12.713	12.764	12.255	12.577	12.577	31,835
2024-10-02	12.238	13.713	12.238	12.696	12.696	62,598
2024-10-01	12.374	12.442	12.001	12.238	12.238	46,571
2024-09-30	12.374	12.933	12.120	12.374	12.374	49,025
2024-09-27	12.374	12.493	12.289	12.374	12.374	28,568
2024-09-26	12.204	12.798	12.170	12.374	12.374	63,271
2024-09-25	12.306	12.425	12.018	12.204	12.204	57,654
2024-09-24	12.374	12.526	12.120	12.289	12.289	112,826
2024-09-23	12.408	12.543	11.933	12.374	12.374	133,996
2024-09-20	12.662	12.865	12.289	12.459	12.459	61,657
2024-09-19	12.374	13.374	12.255	12.662	12.662	80,720
2024-09-18	12.832	12.832	12.137	12.374	12.374	87,868
2024-09-17	12.238	12.679	12.187	12.526	12.526	48,772
2024-09-16	12.645	12.645	12.221	12.357	12.357	96,984
2024-09-13	12.832	12.950	12.645	12.645	12.645	30,848
2024-09-12	12.967	13.289	12.713	12.832	12.832	35,199
2024-09-11	13.103	13.221	12.933	12.967	12.967	44,606
2024-09-10	13.560	13.560	13.069	13.103	13.103	18,639
2024-09-09	13.086	13.340	13.035	13.069	13.069	33,218
2024-09-06	13.137	13.374	12.967	13.086	13.086	81,191
2024-09-05	13.052	13.154	12.882	13.137	13.137	28,400
2024-09-04	12.984	13.238	12.713	13.069	13.069	41,568
2024-09-03	13.442	13.510	12.899	12.984	12.984	69,910
2024-09-02	13.950	13.950	13.374	13.459	13.459	110,018
2024-08-30	13.696	14.001	13.679	13.950	13.950	25,034
2024-08-29	13.933	14.052	13.696	13.899	13.899	35,828
2024-08-28	14.069	14.120	13.849	13.967	13.967	69,608
2024-08-27	14.221	14.221	13.849	14.069	14.069	26,371
2024-08-26	13.984	14.391	13.662	14.221	14.221	93,331
2024-08-23	13.832	14.171	13.645	14.171	14.171	50,233

← NewerPage 9 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.