Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 6.03
+0.07 (1.17%)
Feb 10, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.97 | 6.04 | 5.95 | 5.96 | - | - | 5,416 |
| 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 |
| Dec 12, 2025 | 8.21 | 8.39 | 8.20 | 8.22 | 8.22 | - | 35,561 |
| Dec 11, 2025 | 8.24 | 8.31 | 8.20 | 8.22 | 8.22 | 0.12% | 8,223 |
| Dec 10, 2025 | 8.23 | 8.39 | 8.20 | 8.21 | 8.21 | -0.24% | 18,923 |
| Dec 9, 2025 | 8.40 | 8.43 | 8.23 | 8.23 | 8.23 | -1.67% | 11,359 |
| Dec 8, 2025 | 8.45 | 8.50 | 8.21 | 8.37 | 8.37 | 0.36% | 31,616 |
| Dec 5, 2025 | 8.27 | 8.53 | 8.27 | 8.34 | 8.34 | -0.36% | 38,837 |
| Dec 4, 2025 | 8.66 | 8.83 | 8.37 | 8.37 | 8.37 | -3.46% | 34,252 |
| Dec 3, 2025 | 8.84 | 8.99 | 8.55 | 8.67 | 8.67 | -1.92% | 32,026 |
| Dec 2, 2025 | 8.18 | 8.85 | 8.18 | 8.84 | 8.84 | 5.49% | 108,478 |
| Dec 1, 2025 | 8.21 | 8.50 | 8.14 | 8.38 | 8.38 | -0.12% | 62,658 |
| Nov 28, 2025 | 7.70 | 8.39 | 7.70 | 8.39 | 8.39 | 8.96% | 148,030 |
| Nov 27, 2025 | 7.64 | 7.84 | 7.64 | 7.70 | 7.70 | 0.65% | 49,621 |
| Nov 26, 2025 | 7.62 | 7.70 | 7.61 | 7.65 | 7.65 | 0.39% | 13,228 |
| Nov 25, 2025 | 7.81 | 7.81 | 7.58 | 7.62 | 7.62 | 0.26% | 46,516 |