Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 8.34
-0.03 (-0.36%)
At close: Dec 5, 2025
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 7.75 | 7.79 | 7.57 | 7.60 | 7.60 | - | 68,178 |
| Nov 21, 2025 | 7.59 | 7.67 | 7.58 | 7.60 | 7.60 | -0.52% | 35,759 |
| Nov 20, 2025 | 7.67 | 7.80 | 7.58 | 7.64 | 7.64 | -0.52% | 162,571 |
| Nov 19, 2025 | 7.78 | 7.78 | 7.66 | 7.68 | 7.68 | -0.39% | 65,073 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.67 | 7.71 | 7.71 | -1.15% | 67,839 |
| Nov 17, 2025 | 7.83 | 8.00 | 7.71 | 7.80 | 7.80 | -0.51% | 41,779 |
| Nov 14, 2025 | 7.94 | 7.94 | 7.67 | 7.84 | 7.84 | -0.51% | 75,167 |
| Nov 13, 2025 | 7.80 | 8.05 | 7.80 | 7.88 | 7.88 | 0.25% | 49,054 |
| Nov 12, 2025 | 7.84 | 8.00 | 7.80 | 7.86 | 7.86 | 0.51% | 125,051 |
| Nov 11, 2025 | 8.00 | 8.09 | 7.80 | 7.82 | 7.82 | -3.46% | 234,318 |
| Nov 10, 2025 | 8.25 | 8.27 | 7.76 | 8.10 | 8.10 | -1.82% | 228,238 |
| Nov 7, 2025 | 8.86 | 8.86 | 7.65 | 8.25 | 8.25 | -8.03% | 693,752 |
| Nov 6, 2025 | 11.16 | 11.16 | 8.80 | 8.97 | 8.97 | -20.62% | 912,355 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 89,179 |
| Nov 4, 2025 | 11.54 | 11.68 | 11.50 | 11.50 | 11.50 | -1.54% | 20,524 |
| Nov 3, 2025 | 11.62 | 11.76 | 11.50 | 11.68 | 11.68 | -0.17% | 30,018 |
| 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 |