Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 11.70
-0.04 (-0.34%)
Oct 31, 2025, 12:46 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.64 | 11.72 | 11.56 | 11.70 | 11.70 | -0.34% | 24,984 |
| Oct 30, 2025 | 11.70 | 12.00 | 11.60 | 11.74 | 11.74 | 0.34% | 34,693 |
| Oct 29, 2025 | 11.78 | 11.92 | 11.52 | 11.70 | 11.70 | -1.68% | 38,708 |
| Oct 28, 2025 | 11.82 | 12.30 | 11.76 | 11.90 | 11.90 | -0.50% | 64,945 |
| Oct 27, 2025 | 11.70 | 12.12 | 11.70 | 11.96 | 11.96 | - | 44,179 |
| Oct 24, 2025 | 11.70 | 12.08 | 11.70 | 11.96 | 11.96 | 2.22% | 23,190 |
| Oct 23, 2025 | 11.72 | 11.82 | 11.54 | 11.70 | 11.70 | 1.56% | 8,175 |
| Oct 22, 2025 | 11.70 | 11.88 | 11.52 | 11.52 | 11.52 | -1.20% | 9,434 |
| Oct 21, 2025 | 12.26 | 12.26 | 11.64 | 11.66 | 11.66 | -4.89% | 17,866 |
| Oct 20, 2025 | 11.30 | 12.26 | 11.28 | 12.26 | 12.26 | 8.69% | 72,438 |
| Oct 17, 2025 | 11.38 | 11.50 | 11.28 | 11.28 | 11.28 | -4.89% | 14,245 |
| Oct 16, 2025 | 11.44 | 11.86 | 11.38 | 11.86 | 11.86 | 2.07% | 16,802 |
| Oct 15, 2025 | 11.40 | 11.80 | 11.26 | 11.62 | 11.62 | 2.11% | 77,898 |
| Oct 14, 2025 | 11.40 | 11.60 | 11.28 | 11.38 | 11.38 | -0.18% | 6,722 |
| Oct 13, 2025 | 11.44 | 11.48 | 11.26 | 11.40 | 11.40 | -0.52% | 33,008 |
| Oct 10, 2025 | 11.58 | 11.72 | 11.40 | 11.46 | 11.46 | -0.69% | 41,625 |
| Oct 9, 2025 | 11.40 | 11.66 | 11.32 | 11.54 | 11.54 | -1.20% | 41,041 |
| Oct 8, 2025 | 11.64 | 11.70 | 11.46 | 11.68 | 11.68 | 2.46% | 27,168 |
| Oct 7, 2025 | 11.50 | 11.92 | 11.34 | 11.40 | 11.40 | -0.87% | 184,190 |
| Oct 6, 2025 | 11.84 | 12.20 | 11.44 | 11.50 | 11.50 | -3.36% | 63,514 |
| Oct 3, 2025 | 12.10 | 12.32 | 11.82 | 11.90 | 11.90 | -1.65% | 50,655 |
| Oct 2, 2025 | 12.06 | 12.36 | 12.04 | 12.10 | 12.10 | 0.33% | 51,752 |
| Oct 1, 2025 | 11.90 | 12.34 | 11.82 | 12.06 | 12.06 | -0.33% | 45,900 |
| Sep 30, 2025 | 12.00 | 12.74 | 11.84 | 12.10 | 12.10 | - | 141,552 |
| Sep 29, 2025 | 12.64 | 12.64 | 11.86 | 12.10 | 12.10 | -3.97% | 74,392 |
| Sep 26, 2025 | 12.30 | 12.96 | 12.30 | 12.60 | 12.60 | 2.44% | 88,122 |
| Sep 25, 2025 | 12.48 | 12.56 | 12.10 | 12.30 | 12.30 | -2.69% | 87,257 |
| Sep 24, 2025 | 12.58 | 12.66 | 12.48 | 12.64 | 12.64 | 1.12% | 10,809 |
| Sep 23, 2025 | 12.42 | 12.66 | 12.34 | 12.50 | 12.50 | 1.13% | 44,199 |
| Sep 22, 2025 | 12.56 | 12.56 | 12.36 | 12.36 | 12.36 | -1.44% | 12,065 |
| Sep 19, 2025 | 12.58 | 12.74 | 12.52 | 12.54 | 12.54 | 0.32% | 16,427 |
| Sep 18, 2025 | 12.46 | 13.08 | 12.46 | 12.50 | 12.50 | 0.64% | 46,122 |
| Sep 17, 2025 | 12.50 | 12.52 | 12.28 | 12.42 | 12.42 | -0.32% | 36,828 |
| Sep 16, 2025 | 12.50 | 12.80 | 12.30 | 12.46 | 12.46 | -1.42% | 41,586 |
| Sep 15, 2025 | 12.56 | 12.72 | 12.38 | 12.64 | 12.64 | 0.80% | 72,025 |
| Sep 12, 2025 | 12.68 | 12.78 | 12.38 | 12.54 | 12.54 | -1.72% | 47,527 |
| Sep 11, 2025 | 12.84 | 13.14 | 12.76 | 12.76 | 12.76 | -1.09% | 39,251 |
| Sep 10, 2025 | 12.86 | 13.04 | 12.72 | 12.90 | 12.90 | 0.31% | 29,381 |
| Sep 9, 2025 | 13.24 | 13.24 | 12.74 | 12.86 | 12.86 | -2.72% | 14,838 |
| Sep 8, 2025 | 12.68 | 13.22 | 12.68 | 13.22 | 13.22 | 3.44% | 56,627 |
| Sep 5, 2025 | 12.76 | 13.16 | 12.60 | 12.78 | 12.78 | 1.27% | 43,754 |
| Sep 4, 2025 | 12.62 | 12.72 | 12.56 | 12.62 | 12.62 | - | 37,884 |
| Sep 3, 2025 | 12.72 | 12.78 | 12.50 | 12.62 | 12.62 | -0.63% | 17,637 |
| Sep 2, 2025 | 12.60 | 12.78 | 12.50 | 12.70 | 12.70 | 1.11% | 68,758 |
| Sep 1, 2025 | 12.84 | 12.94 | 12.52 | 12.56 | 12.56 | -2.33% | 72,523 |
| Aug 29, 2025 | 13.28 | 13.28 | 12.84 | 12.86 | 12.86 | -2.13% | 88,300 |
| Aug 28, 2025 | 13.28 | 13.28 | 12.92 | 13.14 | 13.14 | 1.08% | 20,020 |
| Aug 27, 2025 | 13.06 | 13.30 | 12.90 | 13.00 | 13.00 | -2.11% | 72,905 |
| Aug 26, 2025 | 13.40 | 13.54 | 12.94 | 13.28 | 13.28 | -0.15% | 58,197 |
| Aug 25, 2025 | 13.38 | 13.68 | 13.16 | 13.30 | 13.30 | -0.45% | 69,374 |