Traton SE (STO:8TRA)
Sweden · Delayed Price · Currency is SEK 342.20
+6.00 (1.78%)
Sep 8, 2025, 5:29 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 339.00 | 342.20 | 333.60 | 342.20 | 342.20 | 1.78% | 91,331 |
| Sep 5, 2025 | 332.00 | 343.20 | 332.00 | 336.20 | 336.20 | 1.76% | 133,247 |
| Sep 4, 2025 | 336.80 | 341.60 | 329.80 | 330.40 | 330.40 | 0.43% | 281,086 |
| Sep 3, 2025 | 336.00 | 338.80 | 328.60 | 329.00 | 329.00 | -1.91% | 63,829 |
| Sep 2, 2025 | 347.00 | 347.60 | 334.80 | 335.40 | 335.40 | -3.34% | 109,966 |
| Sep 1, 2025 | 352.00 | 353.20 | 346.40 | 347.00 | 347.00 | -1.31% | 49,303 |
| Aug 29, 2025 | 352.60 | 353.40 | 348.00 | 351.60 | 351.60 | -0.11% | 42,943 |
| Aug 28, 2025 | 353.60 | 356.80 | 352.00 | 352.00 | 352.00 | -0.23% | 62,761 |
| Aug 27, 2025 | 360.00 | 361.40 | 351.80 | 352.80 | 352.80 | -1.56% | 192,225 |
| Aug 26, 2025 | 361.80 | 363.00 | 358.00 | 358.40 | 358.40 | -0.94% | 80,480 |
| Aug 25, 2025 | 365.00 | 365.80 | 360.60 | 361.80 | 361.80 | -0.82% | 69,360 |
| Aug 22, 2025 | 351.80 | 365.80 | 351.20 | 364.80 | 364.80 | 3.70% | 116,452 |
| Aug 21, 2025 | 353.00 | 357.60 | 351.40 | 351.80 | 351.80 | -0.34% | 54,808 |
| Aug 20, 2025 | 355.00 | 355.00 | 351.40 | 353.00 | 353.00 | -1.18% | 56,254 |
| Aug 19, 2025 | 348.80 | 358.00 | 348.80 | 357.20 | 357.20 | 2.23% | 83,172 |
| Aug 18, 2025 | 355.00 | 355.80 | 348.60 | 349.40 | 349.40 | -1.91% | 137,276 |
| Aug 15, 2025 | 358.80 | 364.20 | 355.80 | 356.20 | 356.20 | -0.50% | 85,853 |
| Aug 14, 2025 | 355.80 | 358.80 | 355.00 | 358.00 | 358.00 | 0.56% | 44,980 |
| Aug 13, 2025 | 358.00 | 358.00 | 352.40 | 356.00 | 356.00 | 0.28% | 40,126 |
| Aug 12, 2025 | 354.00 | 359.40 | 350.40 | 355.00 | 355.00 | 0.57% | 38,035 |
| Aug 11, 2025 | 356.20 | 359.60 | 353.00 | 353.00 | 353.00 | -0.56% | 40,131 |
| Aug 8, 2025 | 346.00 | 355.00 | 346.00 | 355.00 | 355.00 | 2.60% | 71,340 |
| Aug 7, 2025 | 335.00 | 346.40 | 333.60 | 346.00 | 346.00 | 4.28% | 83,033 |
| Aug 6, 2025 | 332.60 | 337.80 | 331.80 | 331.80 | 331.80 | - | 52,100 |
| Aug 5, 2025 | 329.00 | 334.00 | 329.00 | 331.80 | 331.80 | 0.91% | 49,471 |
| Aug 4, 2025 | 329.00 | 335.00 | 326.20 | 328.80 | 328.80 | -0.06% | 32,996 |
| Aug 1, 2025 | 333.80 | 337.60 | 326.40 | 329.00 | 329.00 | -2.14% | 74,361 |
| Jul 31, 2025 | 337.80 | 338.60 | 332.80 | 336.20 | 336.20 | -0.06% | 42,180 |
| Jul 30, 2025 | 338.60 | 343.40 | 336.20 | 336.40 | 336.40 | -0.59% | 36,299 |
| Jul 29, 2025 | 337.80 | 341.40 | 336.80 | 338.40 | 338.40 | - | 40,872 |
| Jul 28, 2025 | 360.00 | 361.60 | 337.60 | 338.40 | 338.40 | -3.92% | 177,125 |
| Jul 25, 2025 | 340.00 | 359.40 | 328.40 | 352.20 | 352.20 | -3.88% | 340,364 |
| Jul 24, 2025 | 367.40 | 372.80 | 365.00 | 366.40 | 366.40 | 0.83% | 144,237 |
| Jul 23, 2025 | 341.80 | 365.40 | 341.80 | 363.40 | 363.40 | 7.20% | 264,705 |
| Jul 22, 2025 | 337.00 | 341.20 | 335.00 | 339.00 | 339.00 | 0.65% | 34,670 |
| Jul 21, 2025 | 331.80 | 338.80 | 331.80 | 336.80 | 336.80 | 1.45% | 45,588 |
| Jul 18, 2025 | 333.80 | 335.80 | 328.80 | 332.00 | 332.00 | -0.54% | 39,505 |
| Jul 17, 2025 | 339.60 | 342.80 | 332.20 | 333.80 | 333.80 | -0.42% | 52,377 |
| Jul 16, 2025 | 338.00 | 342.20 | 330.80 | 335.20 | 335.20 | -0.77% | 43,462 |
| Jul 15, 2025 | 329.20 | 340.40 | 329.20 | 337.80 | 337.80 | 2.49% | 68,248 |
| Jul 14, 2025 | 329.00 | 332.20 | 328.40 | 329.60 | 329.60 | -1.38% | 28,925 |
| Jul 11, 2025 | 344.00 | 344.00 | 333.80 | 334.20 | 334.20 | -2.57% | 48,928 |
| Jul 10, 2025 | 338.60 | 345.00 | 338.60 | 343.00 | 343.00 | 1.48% | 83,966 |
| Jul 9, 2025 | 327.00 | 341.20 | 325.80 | 338.00 | 338.00 | 3.36% | 114,200 |
| Jul 8, 2025 | 319.80 | 327.60 | 319.00 | 327.00 | 327.00 | 2.38% | 53,699 |
| Jul 7, 2025 | 315.40 | 320.40 | 312.00 | 319.40 | 319.40 | 1.20% | 74,259 |
| Jul 4, 2025 | 318.00 | 318.00 | 314.00 | 315.60 | 315.60 | -0.63% | 18,637 |
| Jul 3, 2025 | 317.80 | 323.00 | 316.60 | 317.60 | 317.60 | 0.25% | 75,167 |
| Jul 2, 2025 | 309.20 | 317.80 | 301.00 | 316.80 | 316.80 | 2.66% | 119,192 |
| Jul 1, 2025 | 307.60 | 309.00 | 304.60 | 308.60 | 308.60 | 0.33% | 59,599 |