Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.170
+0.010 (0.24%)
Apr 14, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.36 | 4.36 | 4.16 | 4.17 | 4.17 | 0.24% | 21,176 |
| Apr 13, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -1.54% | 9,535 |
| Apr 10, 2026 | 4.31 | 4.44 | 4.23 | 4.23 | 4.23 | -0.24% | 14,856 |
| Apr 9, 2026 | 4.20 | 4.40 | 4.15 | 4.24 | 4.24 | 2.54% | 26,130 |
| Apr 8, 2026 | 4.30 | 4.41 | 4.00 | 4.13 | 4.13 | 5.76% | 79,318 |
| Apr 7, 2026 | 4.27 | 4.27 | 3.91 | 3.91 | 3.91 | -8.55% | 42,442 |
| Apr 2, 2026 | 3.91 | 4.28 | 3.91 | 4.27 | 4.27 | 8.65% | 27,850 |
| Apr 1, 2026 | 4.27 | 4.27 | 3.87 | 3.93 | 3.93 | -5.53% | 119,616 |
| Mar 31, 2026 | 4.20 | 4.30 | 3.78 | 4.16 | 4.16 | 1.46% | 103,464 |
| Mar 30, 2026 | 4.12 | 4.50 | 3.33 | 4.10 | 4.10 | -22.79% | 796,384 |
| Mar 27, 2026 | 5.47 | 5.48 | 5.23 | 5.31 | 5.31 | -3.45% | 25,267 |
| Mar 26, 2026 | 5.15 | 5.69 | 5.07 | 5.50 | 5.50 | 6.59% | 41,217 |
| Mar 25, 2026 | 5.28 | 5.32 | 5.15 | 5.16 | 5.16 | - | 7,485 |
| Mar 24, 2026 | 5.17 | 5.23 | 5.16 | 5.16 | 5.16 | -0.19% | 52,289 |
| Mar 23, 2026 | 5.30 | 5.40 | 5.16 | 5.17 | 5.17 | -3.18% | 60,592 |
| Mar 20, 2026 | 5.40 | 5.41 | 5.26 | 5.34 | 5.34 | -1.11% | 83,461 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 31,886 |
| Mar 18, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | - | 25,686 |
| Mar 17, 2026 | 5.35 | 5.35 | 5.23 | 5.25 | 5.25 | -1.87% | 14,199 |
| Mar 16, 2026 | 5.34 | 5.43 | 5.30 | 5.35 | 5.35 | 0.19% | 14,404 |
| Mar 13, 2026 | 5.33 | 5.40 | 5.24 | 5.34 | 5.34 | 1.71% | 19,998 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.23 | 5.25 | 5.25 | - | 26,777 |
| Mar 11, 2026 | 5.30 | 5.43 | 5.25 | 5.25 | 5.25 | -0.94% | 49,091 |
| Mar 10, 2026 | 5.57 | 5.57 | 5.25 | 5.30 | 5.30 | -1.49% | 110,962 |
| Mar 9, 2026 | 5.59 | 5.59 | 5.26 | 5.38 | 5.38 | -1.28% | 58,477 |
| Mar 6, 2026 | 5.35 | 5.64 | 5.30 | 5.45 | 5.45 | 1.68% | 28,847 |
| Mar 5, 2026 | 5.40 | 5.44 | 5.30 | 5.36 | 5.36 | -0.74% | 23,236 |
| Mar 4, 2026 | 5.37 | 5.49 | 5.33 | 5.40 | 5.40 | -0.92% | 11,444 |
| Mar 3, 2026 | 5.49 | 5.79 | 5.40 | 5.45 | 5.45 | -4.72% | 55,888 |
| 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 |