Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 12.70
+0.14 (1.11%)
Sep 2, 2025, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 13.30 | 13.70 | 13.14 | 13.36 | 13.36 | 1.21% | 83,643 |
| Aug 21, 2025 | 13.24 | 13.54 | 13.00 | 13.20 | 13.20 | -1.49% | 57,314 |
| Aug 20, 2025 | 13.42 | 13.56 | 13.20 | 13.40 | 13.40 | -0.59% | 51,642 |
| Aug 19, 2025 | 13.92 | 13.92 | 13.28 | 13.48 | 13.48 | -3.30% | 160,347 |
| Aug 18, 2025 | 14.34 | 14.34 | 13.50 | 13.94 | 13.94 | -3.33% | 334,291 |
| Aug 15, 2025 | 14.88 | 14.88 | 14.20 | 14.42 | 14.42 | -5.26% | 343,834 |
| Aug 14, 2025 | 15.50 | 15.66 | 14.78 | 15.22 | 15.22 | 1.47% | 153,545 |
| Aug 13, 2025 | 15.02 | 15.56 | 15.00 | 15.00 | 15.00 | -1.32% | 78,182 |
| Aug 12, 2025 | 15.00 | 15.20 | 14.36 | 15.20 | 15.20 | -0.65% | 41,015 |
| Aug 11, 2025 | 15.18 | 15.38 | 15.04 | 15.30 | 15.30 | 0.13% | 34,189 |
| Aug 8, 2025 | 16.04 | 16.04 | 15.24 | 15.28 | 15.28 | -1.67% | 29,043 |
| Aug 7, 2025 | 14.90 | 15.66 | 14.90 | 15.54 | 15.54 | 4.16% | 27,230 |
| Aug 6, 2025 | 15.26 | 15.80 | 14.90 | 14.92 | 14.92 | -1.71% | 47,262 |
| Aug 5, 2025 | 15.20 | 16.08 | 15.06 | 15.18 | 15.18 | -1.94% | 36,580 |
| Aug 4, 2025 | 15.54 | 15.54 | 15.24 | 15.48 | 15.48 | -0.39% | 29,524 |
| Aug 1, 2025 | 15.76 | 15.82 | 15.50 | 15.54 | 15.54 | -3.24% | 37,734 |
| Jul 31, 2025 | 16.04 | 16.06 | 15.80 | 16.06 | 16.06 | 0.12% | 14,501 |
| Jul 30, 2025 | 16.22 | 16.22 | 15.80 | 16.04 | 16.04 | -0.12% | 33,830 |
| Jul 29, 2025 | 16.28 | 16.46 | 15.92 | 16.06 | 16.06 | -1.35% | 53,113 |
| Jul 28, 2025 | 16.48 | 16.48 | 15.90 | 16.28 | 16.28 | - | 44,472 |
| Jul 25, 2025 | 16.34 | 16.36 | 16.00 | 16.28 | 16.28 | -0.37% | 37,568 |
| Jul 24, 2025 | 16.06 | 16.46 | 16.06 | 16.34 | 16.34 | 0.86% | 28,944 |
| Jul 23, 2025 | 16.02 | 16.20 | 15.86 | 16.20 | 16.20 | 2.14% | 28,532 |
| Jul 22, 2025 | 16.06 | 16.38 | 15.84 | 15.86 | 15.86 | -1.25% | 20,518 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.96 | 16.06 | 16.06 | -2.67% | 31,672 |
| Jul 18, 2025 | 15.92 | 16.50 | 15.80 | 16.50 | 16.50 | 2.74% | 45,347 |
| Jul 17, 2025 | 15.82 | 16.14 | 15.82 | 16.06 | 16.06 | 0.75% | 18,691 |
| Jul 16, 2025 | 16.40 | 16.40 | 15.80 | 15.94 | 15.94 | -0.75% | 16,635 |
| Jul 15, 2025 | 15.80 | 16.12 | 15.56 | 16.06 | 16.06 | 0.50% | 30,523 |
| Jul 14, 2025 | 16.30 | 16.42 | 15.82 | 15.98 | 15.98 | -0.87% | 49,752 |
| Jul 11, 2025 | 16.26 | 16.48 | 15.80 | 16.12 | 16.12 | -0.86% | 36,871 |
| Jul 10, 2025 | 15.72 | 16.50 | 15.72 | 16.26 | 16.26 | 3.44% | 52,513 |
| Jul 9, 2025 | 15.92 | 16.14 | 15.52 | 15.72 | 15.72 | -2.24% | 46,593 |
| Jul 8, 2025 | 15.36 | 16.14 | 15.36 | 16.08 | 16.08 | 3.47% | 46,476 |
| Jul 7, 2025 | 16.28 | 16.28 | 15.28 | 15.54 | 15.54 | -4.55% | 88,341 |
| Jul 4, 2025 | 15.96 | 16.48 | 15.82 | 16.28 | 16.28 | 3.04% | 66,191 |
| Jul 3, 2025 | 14.72 | 16.16 | 14.72 | 15.80 | 15.80 | 7.34% | 96,745 |
| Jul 2, 2025 | 14.76 | 14.98 | 14.66 | 14.72 | 14.72 | -0.27% | 32,718 |
| Jul 1, 2025 | 14.50 | 14.76 | 14.42 | 14.76 | 14.76 | 0.41% | 22,887 |
| Jun 30, 2025 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 0.68% | 39,962 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.32 | 14.60 | 14.60 | 2.24% | 44,191 |
| Jun 26, 2025 | 14.50 | 14.50 | 14.24 | 14.28 | 14.28 | -1.52% | 31,135 |
| Jun 25, 2025 | 14.30 | 14.56 | 14.30 | 14.50 | 14.50 | 1.40% | 14,711 |