Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 8.49
+0.36 (4.43%)
Dec 30, 2025, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |