Traton SE (STO:8TRA)
Sweden · Delayed Price · Currency is SEK 384.80
+13.00 (3.50%)
Jul 3, 2026, 5:29 PM CET
STO:8TRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 373.00 | 386.20 | 373.00 | 384.80 | 384.80 | 3.50% | 269,957 |
| Jul 2, 2026 | 366.40 | 378.00 | 364.20 | 371.80 | 371.80 | 1.70% | 129,223 |
| Jul 1, 2026 | 364.20 | 368.00 | 363.00 | 365.60 | 365.60 | 0.44% | 79,893 |
| Jun 30, 2026 | 350.00 | 365.20 | 350.00 | 364.00 | 364.00 | 4.06% | 125,070 |
| Jun 29, 2026 | 355.60 | 356.00 | 348.60 | 349.80 | 349.80 | -1.63% | 151,945 |
| Jun 26, 2026 | 362.40 | 362.40 | 351.40 | 355.60 | 355.60 | -2.04% | 199,574 |
| Jun 25, 2026 | 349.80 | 366.00 | 348.40 | 363.00 | 363.00 | 3.77% | 113,757 |
| Jun 24, 2026 | 357.00 | 357.80 | 348.00 | 349.80 | 349.80 | -2.07% | 100,084 |
| Jun 23, 2026 | 366.60 | 366.60 | 356.00 | 357.20 | 357.20 | -2.56% | 124,915 |
| Jun 22, 2026 | 373.20 | 373.20 | 355.20 | 366.60 | 366.60 | -1.77% | 203,936 |
| Jun 18, 2026 | 369.40 | 373.20 | 362.80 | 373.20 | 373.20 | 1.03% | 85,948 |
| Jun 17, 2026 | 371.80 | 373.00 | 365.40 | 369.40 | 369.40 | -0.51% | 308,731 |
| Jun 16, 2026 | 378.00 | 383.20 | 374.80 | 381.40 | 371.28 | 1.01% | 75,237 |
| Jun 15, 2026 | 377.60 | 384.20 | 376.60 | 377.60 | 367.58 | 2.05% | 76,646 |
| Jun 12, 2026 | 365.00 | 375.40 | 365.00 | 370.00 | 360.18 | 1.87% | 150,588 |
| Jun 11, 2026 | 360.00 | 364.20 | 359.00 | 363.20 | 353.56 | 1.17% | 94,178 |
| Jun 10, 2026 | 372.00 | 375.80 | 356.60 | 359.00 | 349.47 | -2.92% | 66,516 |
| Jun 9, 2026 | 369.20 | 374.20 | 367.60 | 369.80 | 359.99 | - | 81,479 |
| Jun 8, 2026 | 367.60 | 370.00 | 361.00 | 369.80 | 359.99 | -0.22% | 78,325 |
| Jun 5, 2026 | 377.60 | 377.60 | 367.20 | 370.60 | 360.77 | -0.91% | 90,103 |
| Jun 4, 2026 | 379.40 | 381.40 | 373.40 | 374.00 | 364.08 | -1.16% | 99,225 |
| Jun 3, 2026 | 375.00 | 384.40 | 372.20 | 378.40 | 368.36 | 1.07% | 133,076 |
| Jun 2, 2026 | 364.20 | 374.80 | 364.20 | 374.40 | 364.47 | 2.91% | 62,040 |
| Jun 1, 2026 | 376.80 | 376.80 | 360.80 | 363.80 | 354.15 | -4.86% | 236,470 |
| May 29, 2026 | 369.80 | 382.40 | 363.60 | 382.40 | 372.25 | 3.30% | 128,113 |
| May 28, 2026 | 374.80 | 374.80 | 366.00 | 370.20 | 360.38 | -1.07% | 92,791 |
| May 27, 2026 | 367.00 | 376.20 | 366.80 | 374.20 | 364.27 | 2.07% | 123,859 |
| May 26, 2026 | 366.20 | 368.80 | 364.80 | 366.60 | 356.87 | 0.11% | 97,894 |
| May 25, 2026 | 356.00 | 366.60 | 356.00 | 366.20 | 356.48 | 3.50% | 75,946 |
| May 22, 2026 | 350.60 | 355.20 | 349.40 | 353.80 | 344.41 | 1.20% | 57,746 |
| May 21, 2026 | 346.80 | 350.40 | 344.00 | 349.60 | 340.32 | 1.04% | 43,441 |
| May 20, 2026 | 344.40 | 349.60 | 342.60 | 346.00 | 336.82 | 0.29% | 54,561 |
| May 19, 2026 | 351.20 | 355.00 | 343.20 | 345.00 | 335.85 | -1.65% | 115,698 |
| May 18, 2026 | 355.00 | 356.40 | 346.60 | 350.80 | 341.49 | -1.18% | 30,465 |
| May 15, 2026 | 357.00 | 359.60 | 353.80 | 355.00 | 345.58 | -0.39% | 40,726 |
| May 13, 2026 | 356.20 | 362.40 | 355.00 | 356.40 | 346.94 | 0.22% | 24,712 |
| May 12, 2026 | 359.20 | 361.00 | 355.20 | 355.60 | 346.17 | -1.00% | 65,918 |
| May 11, 2026 | 357.00 | 362.00 | 354.00 | 359.20 | 349.67 | 0.34% | 61,439 |
| May 8, 2026 | 359.40 | 360.00 | 355.40 | 358.00 | 348.50 | -0.39% | 36,128 |
| May 7, 2026 | 365.00 | 369.80 | 359.40 | 359.40 | 349.86 | -1.32% | 50,600 |
| May 6, 2026 | 352.80 | 367.60 | 352.80 | 364.20 | 354.54 | 3.52% | 118,628 |
| May 5, 2026 | 343.80 | 352.40 | 343.40 | 351.80 | 342.47 | 2.15% | 65,615 |
| May 4, 2026 | 345.60 | 353.00 | 342.40 | 344.40 | 335.26 | -0.17% | 82,040 |
| Apr 30, 2026 | 337.00 | 349.00 | 331.80 | 345.00 | 335.85 | 1.89% | 31,913 |
| Apr 29, 2026 | 338.00 | 347.40 | 335.00 | 338.60 | 329.62 | 0.59% | 338,591 |
| Apr 28, 2026 | 339.40 | 341.00 | 334.00 | 336.60 | 327.67 | -0.82% | 47,036 |
| Apr 27, 2026 | 346.20 | 347.20 | 338.60 | 339.40 | 330.39 | -1.96% | 75,965 |
| Apr 24, 2026 | 347.60 | 349.20 | 341.40 | 346.20 | 337.01 | -0.35% | 85,572 |
| Apr 23, 2026 | 343.00 | 348.60 | 342.00 | 347.40 | 338.18 | 0.99% | 163,066 |
| Apr 22, 2026 | 346.80 | 348.80 | 342.80 | 344.00 | 334.87 | -0.69% | 173,552 |