Traton SE (STO:8TRA)
Sweden · Delayed Price · Currency is SEK 290.20
-3.60 (-1.23%)
Oct 10, 2025, 5:29 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 294.00 | 299.60 | 290.20 | 290.20 | 290.20 | -1.23% | 86,515 |
| Oct 9, 2025 | 290.00 | 297.60 | 290.00 | 293.80 | 293.80 | 0.27% | 136,282 |
| Oct 8, 2025 | 295.60 | 295.60 | 291.40 | 293.00 | 293.00 | -0.88% | 210,700 |
| Oct 7, 2025 | 300.20 | 300.20 | 290.60 | 295.60 | 295.60 | -3.52% | 364,995 |
| Oct 6, 2025 | 308.60 | 308.60 | 302.60 | 306.40 | 306.40 | -0.71% | 103,044 |
| Oct 3, 2025 | 304.40 | 310.60 | 303.20 | 308.60 | 308.60 | 1.45% | 112,450 |
| Oct 2, 2025 | 302.00 | 308.00 | 302.00 | 304.20 | 304.20 | 0.93% | 100,219 |
| Oct 1, 2025 | 302.20 | 305.40 | 299.20 | 301.40 | 301.40 | -0.46% | 105,239 |
| Sep 30, 2025 | 305.80 | 305.80 | 300.00 | 302.80 | 302.80 | -1.11% | 137,691 |
| Sep 29, 2025 | 305.80 | 309.80 | 301.80 | 306.20 | 306.20 | 0.13% | 140,743 |
| Sep 26, 2025 | 308.40 | 308.40 | 301.80 | 305.80 | 305.80 | -2.43% | 307,649 |
| Sep 25, 2025 | 321.60 | 321.80 | 310.00 | 313.40 | 313.40 | -2.61% | 120,539 |
| Sep 24, 2025 | 330.60 | 330.60 | 320.40 | 321.80 | 321.80 | -2.90% | 152,868 |
| Sep 23, 2025 | 326.60 | 333.20 | 322.80 | 331.40 | 331.40 | 1.41% | 74,168 |
| Sep 22, 2025 | 331.40 | 331.40 | 320.60 | 326.80 | 326.80 | -1.39% | 143,448 |
| Sep 19, 2025 | 334.80 | 338.00 | 330.60 | 331.40 | 331.40 | -1.19% | 57,777 |
| Sep 18, 2025 | 334.60 | 339.40 | 334.40 | 335.40 | 335.40 | 0.24% | 63,237 |
| Sep 17, 2025 | 335.60 | 338.40 | 330.80 | 334.60 | 334.60 | 0.12% | 81,829 |
| Sep 16, 2025 | 334.40 | 339.60 | 332.00 | 334.20 | 334.20 | -0.06% | 53,331 |
| Sep 15, 2025 | 333.80 | 339.80 | 333.60 | 334.40 | 334.40 | 0.24% | 64,454 |
| Sep 12, 2025 | 335.20 | 336.80 | 330.60 | 333.60 | 333.60 | -0.48% | 103,136 |
| Sep 11, 2025 | 331.40 | 335.20 | 328.40 | 335.20 | 335.20 | 0.84% | 86,792 |
| Sep 10, 2025 | 338.00 | 339.00 | 329.60 | 332.40 | 332.40 | -1.89% | 121,628 |
| Sep 9, 2025 | 342.40 | 345.00 | 336.40 | 338.80 | 338.80 | -0.99% | 55,186 |
| 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 |