Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 15.54
-0.52 (-3.24%)
Aug 1, 2025, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 14.40 | 14.64 | 14.28 | 14.30 | 14.30 | 0.28% | 28,339 |
| Jun 23, 2025 | 14.60 | 14.60 | 14.26 | 14.26 | 14.26 | -2.99% | 28,856 |
| Jun 19, 2025 | 16.28 | 16.28 | 14.60 | 14.70 | 14.70 | -1.34% | 30,395 |
| Jun 18, 2025 | 14.78 | 14.96 | 14.62 | 14.90 | 14.90 | -0.40% | 23,843 |
| Jun 17, 2025 | 15.00 | 15.00 | 14.70 | 14.96 | 14.96 | -0.66% | 48,603 |
| Jun 16, 2025 | 14.92 | 15.46 | 14.92 | 15.06 | 15.06 | 0.40% | 47,117 |
| Jun 13, 2025 | 14.62 | 15.00 | 14.56 | 15.00 | 15.00 | 0.13% | 32,588 |
| Jun 12, 2025 | 14.66 | 15.00 | 14.58 | 14.98 | 14.98 | 1.35% | 10,262 |
| Jun 11, 2025 | 14.76 | 14.78 | 14.62 | 14.78 | 14.78 | 0.27% | 15,510 |
| Jun 10, 2025 | 14.98 | 15.00 | 14.72 | 14.74 | 14.74 | -1.60% | 18,940 |
| Jun 9, 2025 | 14.90 | 15.34 | 14.78 | 14.98 | 14.98 | -0.27% | 26,947 |
| Jun 5, 2025 | 14.86 | 15.30 | 14.70 | 15.02 | 15.02 | 0.81% | 31,860 |
| Jun 4, 2025 | 14.70 | 14.98 | 14.70 | 14.90 | 14.90 | 1.50% | 60,100 |
| Jun 3, 2025 | 14.46 | 14.68 | 14.42 | 14.68 | 14.68 | 1.10% | 15,680 |
| Jun 2, 2025 | 14.42 | 14.80 | 14.20 | 14.52 | 14.52 | - | 46,242 |
| May 30, 2025 | 14.78 | 14.78 | 14.30 | 14.52 | 14.52 | -0.82% | 24,823 |
| May 28, 2025 | 14.60 | 14.64 | 14.40 | 14.64 | 14.64 | -0.54% | 17,035 |
| May 27, 2025 | 14.80 | 14.80 | 14.50 | 14.72 | 14.72 | -0.54% | 19,670 |
| May 26, 2025 | 14.02 | 14.92 | 14.02 | 14.80 | 14.80 | 5.71% | 41,209 |
| May 23, 2025 | 14.10 | 14.48 | 13.92 | 14.00 | 14.00 | -1.41% | 46,911 |
| May 22, 2025 | 14.36 | 14.88 | 14.06 | 14.20 | 14.20 | -2.07% | 37,750 |
| May 21, 2025 | 14.22 | 14.96 | 14.22 | 14.50 | 14.50 | -2.29% | 22,504 |