Traton SE (STO:8TRA)
Sweden · Delayed Price · Currency is SEK 353.80
+4.20 (1.20%)
May 22, 2026, 5:29 PM CET
STO:8TRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 350.60 | 355.20 | 349.40 | 353.80 | 353.80 | 1.20% | 57,746 |
| May 21, 2026 | 346.80 | 350.40 | 344.00 | 349.60 | 349.60 | 1.04% | 43,441 |
| May 20, 2026 | 344.40 | 349.60 | 342.60 | 346.00 | 346.00 | 0.29% | 54,561 |
| May 19, 2026 | 351.20 | 355.00 | 343.20 | 345.00 | 345.00 | -1.65% | 115,698 |
| May 18, 2026 | 355.00 | 356.40 | 346.60 | 350.80 | 350.80 | -1.18% | 29,336 |
| May 15, 2026 | 357.00 | 359.60 | 353.80 | 355.00 | 355.00 | -0.39% | 40,726 |
| May 13, 2026 | 356.20 | 362.40 | 355.00 | 356.40 | 356.40 | 0.22% | 24,712 |
| May 12, 2026 | 359.20 | 361.00 | 355.20 | 355.60 | 355.60 | -1.00% | 65,918 |
| May 11, 2026 | 357.00 | 362.00 | 354.00 | 359.20 | 359.20 | 0.34% | 61,439 |
| May 8, 2026 | 359.40 | 360.00 | 355.40 | 358.00 | 358.00 | -0.39% | 36,128 |
| May 7, 2026 | 365.00 | 369.80 | 359.40 | 359.40 | 359.40 | -1.32% | 50,600 |
| May 6, 2026 | 352.80 | 367.60 | 352.80 | 364.20 | 364.20 | 3.52% | 118,628 |
| May 5, 2026 | 343.80 | 352.40 | 343.40 | 351.80 | 351.80 | 2.15% | 65,615 |
| May 4, 2026 | 345.60 | 353.00 | 342.40 | 344.40 | 344.40 | -0.17% | 82,040 |
| Apr 30, 2026 | 337.00 | 349.00 | 331.80 | 345.00 | 345.00 | 1.89% | 31,913 |
| Apr 29, 2026 | 338.00 | 347.40 | 335.00 | 338.60 | 338.60 | 0.59% | 338,591 |
| Apr 28, 2026 | 339.40 | 341.00 | 334.00 | 336.60 | 336.60 | -0.82% | 47,036 |
| Apr 27, 2026 | 346.20 | 347.20 | 338.60 | 339.40 | 339.40 | -1.96% | 75,965 |
| Apr 24, 2026 | 347.60 | 349.20 | 341.40 | 346.20 | 346.20 | -0.35% | 85,572 |
| Apr 23, 2026 | 343.00 | 348.60 | 342.00 | 347.40 | 347.40 | 0.99% | 163,066 |
| Apr 22, 2026 | 346.80 | 348.80 | 342.80 | 344.00 | 344.00 | -0.69% | 173,552 |
| Apr 21, 2026 | 346.60 | 352.20 | 344.80 | 346.40 | 346.40 | -0.06% | 80,260 |
| Apr 20, 2026 | 344.20 | 347.40 | 343.20 | 346.60 | 346.60 | -1.37% | 120,123 |
| Apr 17, 2026 | 337.00 | 353.20 | 336.40 | 351.40 | 351.40 | 3.47% | 145,483 |
| Apr 16, 2026 | 345.00 | 346.00 | 336.60 | 339.60 | 339.60 | -2.13% | 114,999 |
| Apr 15, 2026 | 353.00 | 354.00 | 345.20 | 347.00 | 347.00 | -1.70% | 174,870 |
| Apr 14, 2026 | 356.80 | 361.60 | 352.00 | 353.00 | 353.00 | -1.07% | 93,917 |
| Apr 13, 2026 | 359.20 | 360.20 | 355.00 | 356.80 | 356.80 | -1.44% | 55,735 |
| Apr 10, 2026 | 357.40 | 364.80 | 352.00 | 362.00 | 362.00 | 1.17% | 88,702 |
| Apr 9, 2026 | 360.00 | 361.00 | 351.40 | 357.80 | 357.80 | -1.05% | 66,261 |
| Apr 8, 2026 | 351.00 | 362.40 | 348.00 | 361.60 | 361.60 | 7.62% | 204,880 |
| Apr 7, 2026 | 342.00 | 349.20 | 334.80 | 336.00 | 336.00 | -1.52% | 67,697 |
| Apr 2, 2026 | 339.00 | 345.40 | 337.40 | 341.20 | 341.20 | -0.99% | 30,746 |
| Apr 1, 2026 | 344.60 | 346.40 | 340.40 | 344.60 | 344.60 | 2.38% | 104,203 |
| Mar 31, 2026 | 333.00 | 337.20 | 325.80 | 336.60 | 336.60 | 2.56% | 69,713 |
| Mar 30, 2026 | 331.80 | 331.80 | 324.80 | 328.20 | 328.20 | -1.26% | 56,880 |
| Mar 27, 2026 | 333.00 | 333.20 | 327.80 | 332.40 | 332.40 | - | 45,234 |
| Mar 26, 2026 | 335.80 | 336.00 | 332.00 | 332.40 | 332.40 | -1.42% | 66,525 |
| Mar 25, 2026 | 333.20 | 340.20 | 333.20 | 337.20 | 337.20 | 2.00% | 153,520 |
| Mar 24, 2026 | 324.40 | 331.60 | 323.40 | 330.60 | 330.60 | 2.10% | 100,599 |
| Mar 23, 2026 | 306.40 | 327.80 | 304.00 | 323.80 | 323.80 | 3.25% | 149,348 |
| Mar 20, 2026 | 317.20 | 321.40 | 312.20 | 313.60 | 313.60 | -0.44% | 128,533 |
| Mar 19, 2026 | 322.00 | 322.00 | 312.00 | 315.00 | 315.00 | -3.55% | 194,057 |
| Mar 18, 2026 | 326.20 | 331.00 | 323.20 | 326.60 | 326.60 | 0.12% | 64,985 |
| Mar 17, 2026 | 327.00 | 329.80 | 323.40 | 326.20 | 326.20 | 0.12% | 68,018 |
| Mar 16, 2026 | 334.40 | 334.60 | 325.40 | 325.80 | 325.80 | -2.57% | 198,594 |
| Mar 13, 2026 | 338.00 | 338.20 | 332.40 | 334.40 | 334.40 | -1.88% | 146,797 |
| Mar 12, 2026 | 336.20 | 343.00 | 336.20 | 340.80 | 340.80 | 0.47% | 151,002 |
| Mar 11, 2026 | 336.40 | 341.00 | 334.00 | 339.20 | 339.20 | 0.59% | 89,491 |
| Mar 10, 2026 | 329.20 | 340.60 | 329.20 | 337.20 | 337.20 | 3.95% | 192,961 |