Transtema Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.385 | 4.880 | 4.380 | 4.680 | 4.680 | 52,987 |
| 2026-10-19 | 4.380 | 4.420 | 4.380 | 4.380 | 4.380 | 20,841 |
| 2026-10-16 | 4.385 | 4.465 | 4.380 | 4.420 | 4.420 | 6,423 |
| 2026-10-15 | 4.450 | 4.480 | 4.405 | 4.480 | 4.480 | 9,604 |
| 2026-10-14 | 4.485 | 4.490 | 4.420 | 4.460 | 4.460 | 11,140 |
| 2026-10-13 | 4.445 | 4.500 | 4.400 | 4.460 | 4.460 | 4,922 |
| 2026-10-12 | 4.430 | 4.460 | 4.370 | 4.445 | 4.445 | 3,097 |
| 2026-10-09 | 4.495 | 4.500 | 4.380 | 4.445 | 4.445 | 15,684 |
| 2026-10-08 | 4.475 | 4.500 | 4.470 | 4.470 | 4.470 | 4,643 |
| 2026-10-07 | 4.450 | 4.470 | 4.450 | 4.450 | 4.450 | 2,636 |
| 2026-10-06 | 4.440 | 4.875 | 4.335 | 4.470 | 4.470 | 69,167 |
| 2026-10-05 | 4.685 | 4.685 | 4.430 | 4.475 | 4.475 | 16,975 |
| 2026-10-02 | 4.725 | 4.730 | 4.685 | 4.685 | 4.685 | 12,641 |
| 2026-10-01 | 4.600 | 4.750 | 4.590 | 4.725 | 4.725 | 16,162 |
| 2026-09-30 | 4.725 | 4.785 | 4.565 | 4.650 | 4.650 | 13,514 |
| 2026-09-29 | 4.800 | 4.820 | 4.500 | 4.670 | 4.670 | 20,456 |
| 2026-09-28 | 4.300 | 4.900 | 4.170 | 4.800 | 4.800 | 49,084 |
| 2026-09-25 | 4.470 | 4.470 | 4.180 | 4.300 | 4.300 | 36,588 |
| 2026-09-24 | 4.430 | 4.550 | 4.295 | 4.470 | 4.470 | 6,306 |
| 2026-09-23 | 4.545 | 4.670 | 4.490 | 4.490 | 4.490 | 5,377 |
| 2026-09-22 | 4.650 | 4.650 | 4.460 | 4.540 | 4.540 | 12,327 |
| 2026-09-21 | 4.520 | 4.865 | 4.440 | 4.650 | 4.650 | 18,932 |
| 2026-09-18 | 4.500 | 4.865 | 4.355 | 4.600 | 4.600 | 14,126 |
| 2026-09-17 | 4.660 | 4.860 | 4.400 | 4.600 | 4.600 | 71,629 |
| 2026-09-16 | 4.580 | 4.630 | 4.545 | 4.570 | 4.570 | 21,123 |
| 2026-09-15 | 4.720 | 4.720 | 4.450 | 4.580 | 4.580 | 103,137 |
| 2026-09-14 | 4.995 | 5.000 | 4.820 | 4.820 | 4.820 | 77,728 |
| 2026-09-11 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 5,039 |
| 2026-09-10 | 4.980 | 5.200 | 4.790 | 5.080 | 5.080 | 22,933 |
| 2026-09-09 | 5.050 | 5.050 | 4.995 | 5.000 | 5.000 | 16,598 |
| 2026-09-08 | 5.100 | 5.230 | 5.020 | 5.050 | 5.050 | 29,944 |
| 2026-09-07 | 5.290 | 5.290 | 5.040 | 5.210 | 5.210 | 24,552 |
| 2026-09-04 | 5.430 | 5.430 | 5.100 | 5.180 | 5.180 | 69,749 |
| 2026-09-03 | 5.400 | 5.440 | 5.220 | 5.330 | 5.330 | 13,346 |
| 2026-09-02 | 5.270 | 5.400 | 5.180 | 5.400 | 5.400 | 12,726 |
| 2026-09-01 | 5.290 | 5.350 | 5.150 | 5.300 | 5.300 | 30,776 |
| 2026-08-31 | 5.300 | 5.300 | 5.140 | 5.300 | 5.300 | 39,255 |
| 2026-08-28 | 5.300 | 5.410 | 5.300 | 5.300 | 5.300 | 14,860 |
| 2026-08-27 | 5.520 | 5.520 | 5.240 | 5.400 | 5.400 | 26,053 |
| 2026-08-26 | 5.390 | 5.390 | 5.200 | 5.200 | 5.200 | 53,887 |
| 2026-08-25 | 5.260 | 5.420 | 5.110 | 5.400 | 5.400 | 37,486 |
| 2026-08-24 | 5.500 | 5.610 | 5.240 | 5.380 | 5.380 | 83,285 |
| 2026-08-21 | 5.620 | 5.680 | 5.500 | 5.520 | 5.520 | 35,631 |
| 2026-08-20 | 5.670 | 5.710 | 5.560 | 5.620 | 5.620 | 50,653 |
| 2026-08-19 | 5.610 | 5.750 | 5.560 | 5.670 | 5.670 | 73,069 |
| 2026-08-18 | 5.950 | 6.020 | 5.500 | 5.670 | 5.670 | 150,743 |
| 2026-08-17 | 4.865 | 6.300 | 4.855 | 6.000 | 6.000 | 748,542 |
| 2026-08-14 | 4.755 | 4.895 | 4.755 | 4.850 | 4.850 | 49,826 |
| 2026-08-13 | 5.270 | 5.270 | 4.560 | 4.745 | 4.745 | 311,646 |
| 2026-08-12 | 5.320 | 5.420 | 5.200 | 5.300 | 5.300 | 126,735 |
| 2026-08-11 | 5.120 | 5.300 | 5.000 | 5.220 | 5.220 | 129,503 |
| 2026-08-10 | 5.270 | 5.270 | 5.130 | 5.180 | 5.180 | 66,098 |
| 2026-08-07 | 5.090 | 5.250 | 5.010 | 5.220 | 5.220 | 67,872 |
| 2026-08-06 | 4.935 | 5.190 | 4.935 | 5.100 | 5.100 | 185,374 |
| 2026-08-05 | 4.390 | 5.560 | 4.185 | 4.815 | 4.815 | 404,289 |
| 2026-08-04 | 4.320 | 4.390 | 4.270 | 4.285 | 4.285 | 29,332 |
| 2026-08-03 | 4.100 | 4.395 | 4.000 | 4.320 | 4.320 | 55,969 |
| 2026-07-31 | 4.120 | 4.300 | 4.120 | 4.195 | 4.195 | 68,185 |
| 2026-07-30 | 4.140 | 4.140 | 4.020 | 4.120 | 4.120 | 69,483 |
| 2026-07-29 | 4.095 | 4.180 | 4.095 | 4.140 | 4.140 | 7,644 |
Page 1 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.