Traton SE (STO:8TRA)
Sweden · Delayed Price · Currency is SEK 407.40
+1.00 (0.25%)
Sep 22, 2026, 5:29 PM CET
STO:8TRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 406.60 | 407.00 | 406.40 | 406.40 | - | - | 196 |
| Sep 21, 2026 | 410.00 | 411.00 | 397.80 | 406.40 | 406.40 | -0.88% | 262,035 |
| Sep 18, 2026 | 419.00 | 420.00 | 409.00 | 410.00 | 410.00 | -2.15% | 49,239 |
| Sep 17, 2026 | 414.00 | 421.60 | 414.00 | 419.00 | 419.00 | 1.50% | 41,621 |
| Sep 16, 2026 | 409.40 | 412.80 | 405.00 | 412.80 | 412.80 | 0.63% | 89,546 |
| Sep 15, 2026 | 409.40 | 413.60 | 403.40 | 410.20 | 410.20 | 0.20% | 52,002 |
| Sep 14, 2026 | 411.40 | 415.00 | 405.20 | 409.40 | 409.40 | -1.35% | 71,360 |
| Sep 11, 2026 | 411.00 | 415.00 | 408.40 | 415.00 | 415.00 | 1.17% | 53,596 |
| Sep 10, 2026 | 414.20 | 414.80 | 407.00 | 410.20 | 410.20 | -0.97% | 39,979 |
| Sep 9, 2026 | 422.00 | 426.20 | 412.60 | 414.20 | 414.20 | -1.99% | 45,243 |
| Sep 8, 2026 | 428.80 | 433.20 | 421.80 | 422.60 | 422.60 | -1.54% | 408,879 |
| Sep 7, 2026 | 422.60 | 429.60 | 421.80 | 429.20 | 429.20 | 1.56% | 53,025 |
| Sep 4, 2026 | 417.00 | 423.00 | 414.20 | 422.60 | 422.60 | 1.44% | 45,534 |
| Sep 3, 2026 | 407.60 | 416.60 | 401.60 | 416.60 | 416.60 | 2.16% | 115,246 |
| Sep 2, 2026 | 418.40 | 420.40 | 406.40 | 407.80 | 407.80 | -2.53% | 59,644 |
| Sep 1, 2026 | 425.80 | 427.20 | 416.80 | 418.40 | 418.40 | -1.32% | 71,821 |
| Aug 31, 2026 | 419.40 | 428.40 | 419.40 | 424.00 | 424.00 | 1.10% | 97,638 |
| Aug 28, 2026 | 417.20 | 424.20 | 412.80 | 419.40 | 419.40 | -1.22% | 81,320 |
| Aug 27, 2026 | 428.00 | 428.20 | 422.80 | 424.60 | 424.60 | 0.05% | 56,105 |
| Aug 26, 2026 | 420.20 | 426.00 | 418.00 | 424.40 | 424.40 | 1.10% | 78,797 |
| Aug 25, 2026 | 413.40 | 421.80 | 412.60 | 419.80 | 419.80 | 1.60% | 39,885 |
| Aug 24, 2026 | 405.80 | 415.00 | 403.60 | 413.20 | 413.20 | 1.77% | 56,743 |
| Aug 21, 2026 | 405.80 | 408.80 | 405.20 | 406.00 | 406.00 | -0.05% | 38,491 |
| Aug 20, 2026 | 406.00 | 411.20 | 404.80 | 406.20 | 406.20 | -0.05% | 33,021 |
| Aug 19, 2026 | 413.00 | 413.00 | 406.00 | 406.40 | 406.40 | - | 25,536 |
| Aug 18, 2026 | 409.00 | 412.80 | 405.60 | 406.40 | 406.40 | -0.64% | 39,172 |
| Aug 17, 2026 | 406.00 | 409.40 | 405.00 | 409.00 | 409.00 | 0.54% | 30,669 |
| Aug 14, 2026 | 408.40 | 410.00 | 403.40 | 406.80 | 406.80 | -0.78% | 70,892 |
| Aug 13, 2026 | 414.00 | 414.40 | 406.60 | 410.00 | 410.00 | -1.06% | 104,638 |
| Aug 12, 2026 | 414.40 | 419.60 | 411.00 | 414.40 | 414.40 | -0.62% | 158,483 |
| Aug 11, 2026 | 422.40 | 422.40 | 413.00 | 417.00 | 417.00 | -1.28% | 113,768 |
| Aug 10, 2026 | 426.60 | 427.00 | 421.00 | 422.40 | 422.40 | -0.89% | 35,337 |
| Aug 7, 2026 | 430.80 | 430.80 | 423.80 | 426.20 | 426.20 | -1.34% | 86,011 |
| Aug 6, 2026 | 436.20 | 437.80 | 429.80 | 432.00 | 432.00 | -0.96% | 87,863 |
| Aug 5, 2026 | 448.60 | 451.00 | 434.40 | 436.20 | 436.20 | -2.55% | 69,675 |
| Aug 4, 2026 | 450.40 | 453.80 | 441.80 | 447.60 | 447.60 | -0.53% | 82,406 |
| Aug 3, 2026 | 447.40 | 454.40 | 447.40 | 450.00 | 450.00 | 0.90% | 168,544 |
| Jul 31, 2026 | 445.80 | 454.00 | 445.00 | 446.00 | 446.00 | 0.09% | 138,489 |
| Jul 30, 2026 | 440.00 | 451.00 | 440.00 | 445.60 | 445.60 | -0.09% | 94,344 |
| Jul 29, 2026 | 445.00 | 448.20 | 435.00 | 446.00 | 446.00 | 1.27% | 122,454 |
| Jul 28, 2026 | 435.00 | 445.80 | 434.60 | 440.40 | 440.40 | 1.24% | 485,201 |
| Jul 27, 2026 | 443.60 | 444.20 | 435.00 | 435.00 | 435.00 | -0.78% | 150,041 |
| Jul 24, 2026 | 445.00 | 451.60 | 437.20 | 438.40 | 438.40 | -1.48% | 281,884 |
| Jul 23, 2026 | 410.00 | 452.00 | 409.60 | 445.00 | 445.00 | 10.92% | 796,731 |
| Jul 22, 2026 | 401.20 | 405.20 | 397.00 | 401.20 | 401.20 | 0.35% | 178,948 |
| Jul 21, 2026 | 391.80 | 402.80 | 391.80 | 399.80 | 399.80 | 2.04% | 135,682 |
| Jul 20, 2026 | 390.40 | 400.20 | 389.40 | 391.80 | 391.80 | 0.62% | 73,945 |
| Jul 17, 2026 | 393.80 | 400.00 | 387.40 | 389.40 | 389.40 | -0.87% | 43,417 |
| Jul 16, 2026 | 395.60 | 396.40 | 388.80 | 392.80 | 392.80 | -0.51% | 36,368 |
| Jul 15, 2026 | 384.80 | 403.40 | 383.60 | 394.80 | 394.80 | 2.81% | 219,883 |