Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 5.72
+0.05 (0.88%)
At close: Mar 2, 2026
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.44 | 5.72 | 5.44 | 5.72 | 5.72 | 0.88% | 15,657 |
| Feb 27, 2026 | 5.77 | 5.79 | 5.30 | 5.67 | 5.67 | 4.23% | 47,639 |
| Feb 26, 2026 | 5.42 | 5.80 | 5.34 | 5.44 | 5.44 | 0.18% | 58,973 |
| Feb 25, 2026 | 5.52 | 5.58 | 5.42 | 5.43 | 5.43 | -1.81% | 7,825 |
| Feb 24, 2026 | 5.51 | 5.69 | 5.41 | 5.53 | 5.53 | 0.36% | 31,569 |
| Feb 23, 2026 | 5.69 | 5.69 | 5.51 | 5.51 | 5.51 | -3.33% | 18,550 |
| Feb 20, 2026 | 5.67 | 5.84 | 5.63 | 5.70 | 5.70 | 0.53% | 86,955 |
| Feb 19, 2026 | 5.70 | 5.78 | 5.64 | 5.67 | 5.67 | -0.70% | 16,011 |
| Feb 18, 2026 | 5.72 | 5.79 | 5.69 | 5.71 | 5.71 | 1.06% | 2,042 |
| Feb 17, 2026 | 5.74 | 5.81 | 5.65 | 5.65 | 5.65 | -1.05% | 7,461 |
| Feb 16, 2026 | 5.78 | 5.90 | 5.67 | 5.71 | 5.71 | -1.21% | 14,647 |
| Feb 13, 2026 | 5.77 | 5.94 | 5.77 | 5.78 | 5.78 | -1.20% | 28,664 |
| Feb 12, 2026 | 6.02 | 6.02 | 5.77 | 5.85 | 5.85 | -2.99% | 37,738 |
| Feb 11, 2026 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | - | 86,617 |
| Feb 10, 2026 | 5.97 | 6.04 | 5.90 | 6.03 | 6.03 | 1.17% | 95,939 |
| Feb 9, 2026 | 6.04 | 6.10 | 5.94 | 5.96 | 5.96 | -1.32% | 13,325 |
| Feb 6, 2026 | 6.10 | 6.24 | 5.95 | 6.04 | 6.04 | 1.00% | 76,628 |
| Feb 5, 2026 | 6.21 | 6.47 | 5.92 | 5.98 | 5.98 | -6.85% | 104,245 |
| Feb 4, 2026 | 6.38 | 6.42 | 6.20 | 6.42 | 6.42 | 0.63% | 102,227 |
| Feb 3, 2026 | 6.41 | 6.57 | 6.36 | 6.38 | 6.38 | -2.74% | 34,167 |
| Feb 2, 2026 | 6.56 | 6.56 | 6.35 | 6.56 | 6.56 | 1.71% | 55,403 |
| Jan 30, 2026 | 6.64 | 6.65 | 6.42 | 6.45 | 6.45 | -0.92% | 38,893 |
| Jan 29, 2026 | 6.64 | 6.65 | 6.51 | 6.51 | 6.51 | -1.36% | 29,983 |
| Jan 28, 2026 | 6.70 | 6.97 | 6.54 | 6.60 | 6.60 | 1.54% | 41,672 |
| Jan 27, 2026 | 6.66 | 6.78 | 6.50 | 6.50 | 6.50 | -2.40% | 32,476 |
| Jan 26, 2026 | 6.95 | 7.10 | 6.62 | 6.66 | 6.66 | -1.62% | 125,879 |
| Jan 23, 2026 | 8.00 | 8.00 | 6.45 | 6.77 | 6.77 | -21.10% | 652,545 |
| Jan 22, 2026 | 8.82 | 8.82 | 8.43 | 8.58 | 8.58 | -2.28% | 42,855 |
| Jan 21, 2026 | 8.22 | 8.80 | 8.06 | 8.78 | 8.78 | 6.94% | 40,384 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.15 | 8.21 | 8.21 | -2.26% | 37,186 |
| Jan 19, 2026 | 8.61 | 8.70 | 8.29 | 8.40 | 8.40 | -3.34% | 46,332 |
| Jan 16, 2026 | 8.70 | 8.79 | 8.60 | 8.69 | 8.69 | -0.11% | 44,037 |
| Jan 15, 2026 | 8.60 | 8.86 | 8.53 | 8.70 | 8.70 | 1.16% | 132,511 |
| Jan 14, 2026 | 8.55 | 8.80 | 8.55 | 8.60 | 8.60 | -1.71% | 15,603 |
| Jan 13, 2026 | 8.64 | 8.87 | 8.64 | 8.75 | 8.75 | 1.27% | 8,295 |
| Jan 12, 2026 | 8.50 | 8.88 | 8.50 | 8.64 | 8.64 | -0.12% | 37,972 |
| Jan 9, 2026 | 8.60 | 8.99 | 8.47 | 8.65 | 8.65 | -1.48% | 37,218 |
| Jan 8, 2026 | 8.88 | 8.88 | 8.50 | 8.78 | 8.78 | -1.13% | 21,435 |
| Jan 7, 2026 | 8.82 | 8.93 | 8.69 | 8.88 | 8.88 | -0.11% | 27,361 |
| Jan 5, 2026 | 8.64 | 9.15 | 8.62 | 8.89 | 8.89 | -3.37% | 33,143 |
| Jan 2, 2026 | 8.94 | 9.71 | 8.36 | 9.20 | 9.20 | 8.36% | 127,105 |
| Dec 30, 2025 | 8.01 | 8.49 | 7.96 | 8.49 | 8.49 | 4.43% | 26,516 |
| Dec 29, 2025 | 7.98 | 8.21 | 7.98 | 8.13 | 8.13 | 1.75% | 10,120 |
| Dec 23, 2025 | 8.02 | 8.22 | 7.92 | 7.99 | 7.99 | 0.13% | 12,074 |
| Dec 22, 2025 | 7.90 | 8.03 | 7.71 | 7.98 | 7.98 | 1.01% | 18,547 |
| Dec 19, 2025 | 7.88 | 8.02 | 7.88 | 7.90 | 7.90 | - | 11,219 |
| Dec 18, 2025 | 8.00 | 8.06 | 7.84 | 7.90 | 7.90 | -1.00% | 10,342 |
| Dec 17, 2025 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | -1.48% | 34,236 |
| Dec 16, 2025 | 8.14 | 8.21 | 8.04 | 8.10 | 8.10 | -0.61% | 22,911 |
| Dec 15, 2025 | 8.22 | 8.40 | 8.15 | 8.15 | 8.15 | -0.85% | 17,094 |