Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.405
-0.040 (-0.90%)
Oct 13, 2026, 11:13 AM CET
Transtema Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.90% | 3,339 |
| Oct 12, 2026 | 4.43 | 4.46 | 4.37 | 4.45 | 4.45 | - | 3,097 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | -0.56% | 15,684 |
| Oct 8, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | 0.45% | 4,643 |
| Oct 7, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 2,636 |
| Oct 6, 2026 | 4.44 | 4.88 | 4.34 | 4.47 | 4.47 | -0.11% | 69,167 |
| Oct 5, 2026 | 4.69 | 4.69 | 4.43 | 4.48 | 4.48 | -4.48% | 16,975 |
| Oct 2, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.85% | 12,641 |
| Oct 1, 2026 | 4.60 | 4.75 | 4.59 | 4.73 | 4.73 | 1.61% | 16,162 |
| Sep 30, 2026 | 4.73 | 4.79 | 4.57 | 4.65 | 4.65 | -0.43% | 13,514 |
| Sep 29, 2026 | 4.80 | 4.82 | 4.50 | 4.67 | 4.67 | -2.71% | 20,456 |
| Sep 28, 2026 | 4.30 | 4.90 | 4.17 | 4.80 | 4.80 | 11.63% | 49,084 |
| Sep 25, 2026 | 4.47 | 4.47 | 4.18 | 4.30 | 4.30 | -3.80% | 36,588 |
| Sep 24, 2026 | 4.43 | 4.55 | 4.30 | 4.47 | 4.47 | -0.45% | 6,306 |
| Sep 23, 2026 | 4.55 | 4.67 | 4.49 | 4.49 | 4.49 | -1.10% | 5,377 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -2.37% | 12,327 |
| Sep 21, 2026 | 4.52 | 4.87 | 4.44 | 4.65 | 4.65 | 1.09% | 18,932 |
| Sep 18, 2026 | 4.50 | 4.87 | 4.36 | 4.60 | 4.60 | - | 14,126 |
| Sep 17, 2026 | 4.66 | 4.86 | 4.40 | 4.60 | 4.60 | 0.66% | 71,529 |
| Sep 16, 2026 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 21,123 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.45 | 4.58 | 4.58 | -4.98% | 103,137 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 77,728 |
| Sep 11, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.57% | 5,039 |
| Sep 10, 2026 | 4.98 | 5.20 | 4.79 | 5.08 | 5.08 | 1.60% | 22,933 |
| Sep 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 16,598 |
| Sep 8, 2026 | 5.10 | 5.23 | 5.02 | 5.05 | 5.05 | -3.07% | 29,944 |
| Sep 7, 2026 | 5.29 | 5.29 | 5.04 | 5.21 | 5.21 | 0.58% | 24,552 |
| Sep 4, 2026 | 5.43 | 5.43 | 5.10 | 5.18 | 5.18 | -2.81% | 69,749 |
| Sep 3, 2026 | 5.40 | 5.44 | 5.22 | 5.33 | 5.33 | -1.30% | 13,346 |
| Sep 2, 2026 | 5.27 | 5.40 | 5.18 | 5.40 | 5.40 | 1.89% | 12,726 |
| Sep 1, 2026 | 5.29 | 5.35 | 5.15 | 5.30 | 5.30 | - | 30,776 |
| Aug 31, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | - | 39,255 |
| Aug 28, 2026 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | -1.85% | 14,860 |
| Aug 27, 2026 | 5.52 | 5.52 | 5.24 | 5.40 | 5.40 | 3.85% | 26,053 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 53,887 |
| Aug 25, 2026 | 5.26 | 5.42 | 5.11 | 5.40 | 5.40 | 0.37% | 37,486 |
| Aug 24, 2026 | 5.50 | 5.61 | 5.24 | 5.38 | 5.38 | -2.54% | 83,285 |
| Aug 21, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.78% | 35,631 |
| Aug 20, 2026 | 5.67 | 5.71 | 5.56 | 5.62 | 5.62 | -0.88% | 50,245 |
| Aug 19, 2026 | 5.61 | 5.75 | 5.56 | 5.67 | 5.67 | - | 73,069 |
| Aug 18, 2026 | 5.95 | 6.02 | 5.50 | 5.67 | 5.67 | -5.50% | 150,743 |
| Aug 17, 2026 | 4.87 | 6.30 | 4.86 | 6.00 | 6.00 | 23.71% | 748,542 |
| Aug 14, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 2.21% | 49,826 |
| Aug 13, 2026 | 5.27 | 5.27 | 4.56 | 4.75 | 4.75 | -10.47% | 311,646 |
| Aug 12, 2026 | 5.32 | 5.42 | 5.20 | 5.30 | 5.30 | 1.53% | 126,735 |
| Aug 11, 2026 | 5.12 | 5.30 | 5.00 | 5.22 | 5.22 | 0.77% | 129,503 |
| Aug 10, 2026 | 5.27 | 5.27 | 5.13 | 5.18 | 5.18 | -0.77% | 66,098 |
| Aug 7, 2026 | 5.09 | 5.25 | 5.01 | 5.22 | 5.22 | 2.35% | 67,872 |
| Aug 6, 2026 | 4.94 | 5.19 | 4.94 | 5.10 | 5.10 | 5.92% | 185,374 |
| Aug 5, 2026 | 4.39 | 5.56 | 4.19 | 4.82 | 4.82 | 12.37% | 404,289 |